Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors Fang+ -2X ETN
(NY:
FNGZ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
50.02
50.02
50.02
50.02
100
+4.34(+9.50%)
Aug 29, 2019
45.77
46.20
45.44
45.68
600
-5.49(-10.74%)
Aug 28, 2019
51.39
51.50
51.16
51.17
5,500
-0.04(-0.08%)
Aug 27, 2019
51.22
51.35
51.21
51.21
306
+0.04(+0.07%)
Aug 26, 2019
51.18
51.45
51.09
51.18
2,500
-0.73(-1.40%)
Aug 23, 2019
50.34
51.91
50.03
51.90
4,400
+2.01(+4.04%)
Aug 22, 2019
49.85
49.89
49.85
49.89
1,005
+0.21(+0.42%)
Aug 21, 2019
49.65
49.70
49.65
49.68
700
-0.02(-0.04%)
Aug 20, 2019
44.61
49.70
49.48
49.70
2,000
+4.96(+11.09%)
Aug 19, 2019
49.63
44.94
44.74
44.74
100
-6.36(-12.45%)
Aug 16, 2019
51.43
51.43
51.10
51.10
100
+0.96(+1.92%)
Aug 15, 2019
50.49
51.13
50.14
50.14
4,686
-2.24(-4.27%)
Aug 14, 2019
52.43
52.43
51.62
52.38
2,648
+1.75(+3.45%)
Aug 13, 2019
50.71
50.71
50.61
50.63
2,802
+1.31(+2.66%)
Aug 12, 2019
48.73
49.59
48.73
49.31
1,244
-1.93(-3.76%)
Aug 09, 2019
51.14
51.24
51.00
51.24
900
+4.53(+9.70%)
Aug 08, 2019
50.60
47.00
46.68
46.71
900
-4.78(-9.28%)
Aug 07, 2019
52.51
52.51
51.49
51.49
1,301
-0.28(-0.54%)
Aug 06, 2019
51.77
51.77
51.77
51.77
991
+1.37(+2.71%)
Aug 05, 2019
52.20
50.92
49.84
50.40
3,500
+0.17(+0.35%)
Aug 02, 2019
50.16
50.70
49.95
50.23
4,000
+0.56(+1.13%)
Aug 01, 2019
48.31
49.67
48.31
49.67
700
+0.95(+1.95%)
Jul 31, 2019
48.34
49.08
48.26
48.72
3,200
+5.44(+12.56%)
Jul 30, 2019
43.39
43.44
42.97
43.28
2,050
-5.03(-10.42%)
Jul 29, 2019
48.37
48.37
48.32
48.32
200
+0.08(+0.16%)
Jul 26, 2019
48.66
48.66
48.24
48.24
2,600
+3.74(+8.40%)
Jul 25, 2019
43.48
44.67
43.48
44.50
6,161
-3.57(-7.42%)
Jul 24, 2019
48.07
48.07
48.07
48.07
400
-0.55(-1.13%)
Jul 23, 2019
49.06
49.06
48.62
48.62
500
+4.10(+9.21%)
Jul 22, 2019
49.48
45.13
44.52
44.52
100
-5.03(-10.15%)
Jul 19, 2019
48.89
49.55
48.89
49.55
1,100
+0.35(+0.71%)
Jul 18, 2019
49.20
49.51
49.11
49.20
2,160
+5.92(+13.69%)
Jul 17, 2019
48.47
43.27
42.90
43.27
700
-5.13(-10.60%)
Jul 16, 2019
48.39
48.40
48.39
48.40
500
+0.17(+0.34%)
Jul 15, 2019
48.24
48.24
48.24
48.24
2
-0.38(-0.78%)
Jul 12, 2019
48.69
48.69
48.62
48.62
300
-0.40(-0.81%)
Jul 11, 2019
48.89
49.01
48.75
49.01
3,100
-0.06(-0.13%)
Jul 10, 2019
48.97
49.08
48.97
49.08
525
-0.46(-0.93%)
Jul 09, 2019
49.85
49.87
49.54
49.54
701
-0.56(-1.12%)
Jul 08, 2019
50.00
50.17
50.00
50.10
901
+0.59(+1.18%)
Jul 05, 2019
49.48
49.60
49.48
49.51
1,300
+0.24(+0.48%)
Jul 03, 2019
49.33
49.33
49.27
49.28
1,100
-0.41(-0.83%)
Jul 02, 2019
49.76
49.81
49.69
49.69
1,200
-0.02(-0.05%)
Jul 01, 2019
49.82
49.82
49.71
49.71
200
-0.97(-1.92%)
Jun 28, 2019
50.72
50.72
50.69
50.69
100
+0.02(+0.04%)
Jun 27, 2019
50.75
50.75
50.65
50.67
1,300
-0.34(-0.67%)
Jun 26, 2019
50.72
51.01
50.70
51.01
1,900
-0.73(-1.40%)
Jun 25, 2019
51.12
51.77
51.07
51.74
3,600
+1.06(+2.09%)
Jun 24, 2019
50.72
50.72
50.68
50.68
589
-0.20(-0.40%)
Jun 21, 2019
50.95
50.95
50.66
50.88
2,500
+0.10(+0.19%)
Jun 20, 2019
50.46
50.87
50.44
50.78
800
-0.08(-0.15%)
Jun 19, 2019
51.17
51.29
50.86
50.86
800
-0.11(-0.21%)
Jun 18, 2019
50.19
50.97
50.19
50.97
3,450
-0.84(-1.62%)
Jun 17, 2019
51.98
52.00
51.75
51.81
3,098
-0.88(-1.66%)
Jun 14, 2019
52.63
52.69
52.63
52.69
100
+1.73(+3.39%)
Jun 13, 2019
50.73
51.17
50.73
50.96
3,808
-1.68(-3.20%)
Jun 12, 2019
52.63
52.64
52.41
52.64
2,605
+0.70(+1.34%)
Jun 11, 2019
51.94
51.95
51.94
51.95
100
-0.49(-0.93%)
Jun 10, 2019
52.32
52.45
51.87
52.44
3,227
-0.66(-1.23%)
Jun 07, 2019
53.37
53.37
52.83
53.09
3,900
-1.12(-2.06%)
Jun 06, 2019
54.46
54.46
54.21
54.21
100
-0.51(-0.93%)
Jun 05, 2019
54.63
55.28
54.63
54.72
3,996
-0.02(-0.04%)
Jun 04, 2019
56.50
56.50
54.74
54.74
2,907
-2.32(-4.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.