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+ -3X ETN
(NY:
FNGD
)
32.63
+0.78 (+2.45%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
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 (%)
Sep 28, 2018
5200
5331
5162
5302
295
+281.66(+5.61%)
Sep 27, 2018
5082
5082
4956
5020
170
-155.66(-3.01%)
Sep 26, 2018
5262
5262
4994
5176
169
-84.26(-1.60%)
Sep 25, 2018
5376
5393
5246
5260
67
-101.74(-1.90%)
Sep 24, 2018
5636
5704
5362
5362
113
-138.00(-2.51%)
Sep 21, 2018
5208
5500
5198
5500
91
+238.00(+4.52%)
Sep 20, 2018
5250
5324
5198
5262
81
-104.00(-1.94%)
Sep 19, 2018
5500
5610
5354
5366
88
-261.42(-4.65%)
Sep 18, 2018
5650
5658
5434
5627
236
-34.58(-0.61%)
Sep 17, 2018
5466
5686
5466
5662
356
+370.00(+6.99%)
Sep 14, 2018
5222
5386
5216
5292
147
-4.46(-0.08%)
Sep 13, 2018
5264
5348
5180
5296
72
-124.84(-2.30%)
Sep 12, 2018
5432
5700
5394
5421
204
-10.70(-0.20%)
Sep 11, 2018
5772
5772
5416
5432
164
-174.66(-3.12%)
Sep 10, 2018
5580
5767
5580
5607
71
-41.14(-0.73%)
Sep 07, 2018
5822
5822
5453
5648
287
+109.30(+1.97%)
Sep 06, 2018
5254
5664
5194
5538
516
+242.50(+4.58%)
Sep 05, 2018
4988
5314
4947
5296
682
+408.00(+8.35%)
Sep 04, 2018
4838
4940
4784
4888
187
+178.00(+3.78%)
Aug 31, 2018
4710
4710
4710
0
-13.42(-0.28%)
Aug 30, 2018
4760
4800
4602
4723
346
+19.48(+0.41%)
Aug 29, 2018
4776
4793
4698
4704
198
-116.06(-2.41%)
Aug 28, 2018
4714
4844
4713
4820
113
+76.00(+1.60%)
Aug 27, 2018
4889
4889
4736
4744
247
-234.00(-4.70%)
Aug 24, 2018
5074
5076
4974
4978
76
-224.74(-4.32%)
Aug 23, 2018
5044
5215
4926
5203
179
+78.98(+1.54%)
Aug 22, 2018
5216
5283
5111
5124
142
-146.24(-2.77%)
Aug 21, 2018
5366
5366
5140
5270
282
-190.00(-3.48%)
Aug 20, 2018
5620
5673
5402
5460
200
-78.00(-1.41%)
Aug 17, 2018
5408
5672
5408
5538
465
+174.00(+3.24%)
Aug 16, 2018
5158
5364
5158
5364
100
+34.00(+0.64%)
Aug 15, 2018
5280
5523
5210
5330
419
+264.26(+5.22%)
Aug 14, 2018
5037
5202
5033
5066
286
+3.74(+0.07%)
Aug 13, 2018
5012
5100
4931
5062
193
-20.00(-0.39%)
Aug 10, 2018
5180
5180
5042
5082
218
+28.00(+0.55%)
Aug 09, 2018
4978
5054
4936
5054
112
+80.00(+1.61%)
Aug 08, 2018
4948
4974
4878
4974
58
+83.80(+1.71%)
Aug 07, 2018
4946
5036
4866
4890
521
-119.80(-2.39%)
Aug 06, 2018
5116
5236
5010
5010
179
-146.00(-2.83%)
Aug 03, 2018
5100
5201
5052
5156
611
+29.70(+0.58%)
Aug 02, 2018
5610
5670
5126
5126
1,540
-481.70(-8.59%)
Aug 01, 2018
5578
5764
5500
5608
399
-62.00(-1.09%)
Jul 31, 2018
5720
5906
5498
5670
738
-56.00(-0.98%)
Jul 30, 2018
5310
5852
5310
5726
772
+437.00(+8.26%)
Jul 27, 2018
4840
5378
4832
5289
624
+509.00(+10.65%)
Jul 26, 2018
4860
4869
4720
4780
578
+374.00(+8.49%)
Jul 25, 2018
4716
4716
4400
4406
335
-316.00(-6.69%)
Jul 24, 2018
4600
4840
4509
4722
243
-64.00(-1.34%)
Jul 23, 2018
4832
4980
4757
4786
317
+34.00(+0.72%)
Jul 20, 2018
4664
4752
4570
4752
297
+88.00(+1.89%)
Jul 19, 2018
4620
4690
4567
4664
348
+148.00(+3.28%)
Jul 18, 2018
4476
4606
4476
4516
116
+54.00(+1.21%)
Jul 17, 2018
4870
4908
4418
4462
399
-102.00(-2.23%)
Jul 16, 2018
4520
4600
4498
4564
216
+54.00(+1.20%)
Jul 13, 2018
4470
4591
4436
4510
95
+72.00(+1.62%)
Jul 12, 2018
4570
4570
4424
4438
303
-221.00(-4.74%)
Jul 11, 2018
4800
4800
4638
4659
156
+59.00(+1.28%)
Jul 10, 2018
4582
4660
4506
4600
261
+14.00(+0.31%)
Jul 09, 2018
4600
4763
4562
4586
154
-153.20(-3.23%)
Jul 06, 2018
5030
5030
4723
4739
366
-261.70(-5.23%)
Jul 05, 2018
5126
5298
5001
5001
259
-232.18(-4.44%)
Jul 03, 2018
5233
5233
5233
0
+343.08(+7.02%)
Jul 02, 2018
5208
5258
4890
4890
441
-180.00(-3.55%)
Jun 29, 2018
5073
5070
205
+155.90(+3.17%)
Jun 28, 2018
5168
5191
4890
4914
224
-241.58(-4.69%)
Jun 27, 2018
4708
5156
4686
5156
569
+301.68(+6.22%)
Jun 26, 2018
4970
5067
4801
4854
328
-200.42(-3.97%)
Jun 25, 2018
4816
5246
4783
5054
914
+438.40(+9.50%)
Jun 22, 2018
4444
4688
4444
4616
133
+124.02(+2.76%)
Jun 21, 2018
4318
4526
4270
4492
493
+163.00(+3.77%)
Jun 20, 2018
4378
4428
4274
4329
339
-175.00(-3.89%)
Jun 19, 2018
4540
4794
4500
4504
658
+148.00(+3.40%)
Jun 18, 2018
4588
4588
4356
4356
367
-94.00(-2.11%)
Jun 15, 2018
4385
4364
4450
248
+64.96(+1.48%)
Jun 14, 2018
4616
4616
4363
4385
452
-294.96(-6.30%)
Jun 13, 2018
4758
4758
4606
4680
256
-108.00(-2.26%)
Jun 12, 2018
4870
4878
4692
4788
473
-182.00(-3.66%)
Jun 11, 2018
5108
5108
4952
4970
148
-141.88(-2.78%)
Jun 08, 2018
5259
5262
5078
5112
168
-48.12(-0.93%)
Jun 07, 2018
5070
5268
4997
5160
295
+130.00(+2.58%)
Jun 06, 2018
5030
5030
315
-142.48(-2.75%)
Jun 05, 2018
5202
5236
5090
5172
315
-119.52(-2.26%)
Jun 04, 2018
5522
5522
5277
5292
226
-323.08(-5.75%)
Jun 01, 2018
5928
5928
5600
5615
275
-419.82(-6.96%)
May 31, 2018
6054
6096
5955
6035
133
-35.10(-0.58%)
May 30, 2018
6126
6248
6070
6070
38
-140.00(-2.25%)
May 29, 2018
6258
6322
6080
6210
75
-6.00(-0.10%)
May 25, 2018
6216
6216
6216
0
-104.00(-1.65%)
May 24, 2018
6344
6447
6260
6320
72
-24.56(-0.39%)
May 23, 2018
6800
6800
6345
6345
26
-282.32(-4.26%)
May 22, 2018
6400
6627
6348
6627
31
+175.94(+2.73%)
May 21, 2018
6260
6580
6206
6451
94
-139.06(-2.11%)
May 18, 2018
6400
6590
6385
6590
261
+318.20(+5.07%)
May 17, 2018
6228
6336
6044
6272
105
+51.80(+0.83%)
May 16, 2018
6286
6344
6182
6220
53
-158.00(-2.48%)
May 15, 2018
6270
6420
6270
6378
199
+326.00(+5.39%)
May 14, 2018
6072
6072
5880
6052
71
-72.00(-1.18%)
May 11, 2018
5990
6202
5990
6124
122
+123.98(+2.07%)
May 10, 2018
6204
6204
5952
6000
166
-214.98(-3.46%)
May 09, 2018
6400
6400
6200
6215
192
-224.36(-3.48%)
May 08, 2018
6600
6648
6400
6439
98
-140.64(-2.14%)
May 07, 2018
6714
6714
6440
6580
204
-326.00(-4.72%)
May 04, 2018
7594
7594
6876
6906
201
-431.00(-5.87%)
May 03, 2018
7600
7820
7337
7337
190
+37.00(+0.51%)
May 02, 2018
7324
7441
7080
7300
120
-214.00(-2.85%)
May 01, 2018
7828
7848
7504
7514
74
-147.56(-1.93%)
Apr 30, 2018
7600
7882
7442
7662
61
-58.64(-0.76%)
Apr 27, 2018
7526
8304
7400
7720
225
-279.30(-3.49%)
Apr 26, 2018
8302
8302
7852
8000
111
-758.34(-8.66%)
Apr 25, 2018
8458
9292
8458
8758
160
+202.26(+2.36%)
Apr 24, 2018
7928
8800
7860
8556
171
+541.46(+6.76%)
Apr 23, 2018
7662
8100
7594
8014
55
+294.12(+3.81%)
Apr 20, 2018
7457
7800
7400
7720
61
+381.20(+5.19%)
Apr 19, 2018
7366
7570
7268
7339
95
+18.18(+0.25%)
Apr 18, 2018
7382
7458
7242
7321
50
-61.66(-0.84%)
Apr 17, 2018
8000
8002
7334
7382
94
-921.72(-11.10%)
Apr 16, 2018
8200
8496
8200
8304
49
-2.92(-0.04%)
Apr 13, 2018
8020
8420
7989
8307
42
+97.12(+1.18%)
Apr 12, 2018
8200
8298
8090
8210
107
-162.20(-1.94%)
Apr 11, 2018
8404
8960
8114
8372
115
+152.00(+1.85%)
Apr 10, 2018
8758
8838
8180
8220
105
-980.00(-10.65%)
Apr 09, 2018
9006
9200
8712
9200
57
-106.00(-1.14%)
Apr 06, 2018
8970
9466
8763
9306
79
+546.00(+6.23%)
Apr 05, 2018
8832
8943
8626
8760
56
-394.00(-4.30%)
Apr 04, 2018
10358
10384
9154
9154
65
-492.40(-5.10%)
Apr 03, 2018
9426
10060
9283
9646
127
-199.60(-2.03%)
Apr 02, 2018
9420
10168
9230
9846
215
+896.00(+10.01%)
Mar 29, 2018
8950
8950
8950
0
-757.66(-7.80%)
Mar 28, 2018
9580
10011
9130
9708
505
+708.26(+7.87%)
Mar 27, 2018
7640
9258
7640
8999
215
+1262.40(+16.32%)
Mar 26, 2018
7986
8812
7737
7737
205
-863.00(-10.03%)
Mar 23, 2018
8040
8633
7856
8600
137
+560.00(+6.97%)
Mar 22, 2018
7772
8066
7526
8040
148
+710.00(+9.69%)
Mar 21, 2018
7411
7411
7104
7330
26
+2.00(+0.03%)
Mar 20, 2018
7342
7501
7072
7328
49
+128.00(+1.78%)
Mar 19, 2018
6998
7376
6890
7200
245
+568.98(+8.58%)
Mar 16, 2018
6670
6698
6614
6631
13
+110.82(+1.70%)
Mar 15, 2018
6512
6675
6454
6520
25
-79.80(-1.21%)
Mar 14, 2018
6732
6732
6470
6600
185
-250.00(-3.65%)
Mar 13, 2018
6378
6886
6378
6850
208
+424.40(+6.60%)
Mar 12, 2018
6484
6502
6378
6426
30
-206.40(-3.11%)
Mar 09, 2018
7122
7122
6632
6632
79
-418.00(-5.93%)
Mar 08, 2018
6860
7098
6860
7050
49
+106.00(+1.53%)
Mar 07, 2018
6928
6944
70
-130.00(-1.84%)
Mar 06, 2018
7188
7241
7015
7074
129
-192.00(-2.64%)
Mar 05, 2018
7948
7948
7264
7266
33
-534.00(-6.85%)
Mar 02, 2018
8370
8600
7707
7800
68
-226.00(-2.82%)
Mar 01, 2018
7760
8312
7650
8026
95
+370.00(+4.83%)
Feb 28, 2018
7407
7656
7407
7656
41
+106.00(+1.40%)
Feb 27, 2018
7267
7564
7260
7550
108
+284.00(+3.91%)
Feb 26, 2018
7400
7656
7262
7266
33
-224.20(-2.99%)
Feb 23, 2018
7760
7760
7485
7490
110
-403.42(-5.11%)
Feb 22, 2018
8200
8200
7686
7894
40
+53.62(+0.68%)
Feb 21, 2018
7840
7420
7840
96
-160.00(-2.00%)
Feb 20, 2018
8162
8162
7736
8000
88
-19.66(-0.25%)
Feb 16, 2018
8020
8020
8020
0
+141.66(+1.80%)
Feb 15, 2018
8126
8126
7878
7878
94
-474.00(-5.68%)
Feb 14, 2018
8850
8850
8340
8352
92
-745.80(-8.20%)
Feb 13, 2018
9776
9776
9023
9098
65
-508.20(-5.29%)
Feb 12, 2018
9527
10100
9527
9606
47
-569.70(-5.60%)
Feb 09, 2018
9900
11200
9850
10176
160
-451.30(-4.25%)
Feb 08, 2018
9640
10627
8574
10627
241
+971.00(+10.06%)
Feb 07, 2018
9580
9792
9233
9656
63
+52.00(+0.54%)
Feb 06, 2018
10700
11554
9598
9604
223
-639.00(-6.24%)
Feb 05, 2018
9818
10432
9174
10243
306
+942.80(+10.14%)
Feb 02, 2018
8926
9326
8737
9300
142
+776.20(+9.11%)
Feb 01, 2018
8934
8934
8400
8524
68
-35.70(-0.42%)
Jan 31, 2018
8396
8583
8310
8560
97
-110.30(-1.27%)
Jan 30, 2018
8910
8924
8528
8670
76
+270.00(+3.21%)
Jan 29, 2018
8730
8744
8400
8400
81
-257.60(-2.98%)
Jan 26, 2018
9042
9174
8588
8658
66
-682.40(-7.31%)
Jan 25, 2018
9162
9426
9050
9340
143
-4.44(-0.05%)
Jan 24, 2018
9176
9534
9036
9344
98
+43.44(+0.47%)
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
.