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
)
31.96
+0.01 (+0.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2018
6666
6838
6388
6410
222
-190.00(-2.88%)
Nov 29, 2018
6520
6952
6482
6600
257
+164.00(+2.55%)
Nov 28, 2018
6794
7176
6436
6436
303
-622.00(-8.81%)
Nov 27, 2018
7216
7348
6950
7058
302
+18.80(+0.27%)
Nov 26, 2018
7556
7658
7039
7039
555
-854.80(-10.83%)
Nov 23, 2018
7612
7896
7528
7894
210
+344.00(+4.56%)
Nov 21, 2018
7550
7550
7550
0
-146.00(-1.90%)
Nov 20, 2018
8180
8322
7370
7696
913
+342.00(+4.65%)
Nov 19, 2018
6620
7372
6620
7354
363
+864.00(+13.31%)
Nov 16, 2018
6600
6724
6376
6490
211
+299.86(+4.84%)
Nov 15, 2018
6510
6617
6104
6190
248
-259.86(-4.03%)
Nov 14, 2018
6236
6632
6084
6450
289
-58.00(-0.89%)
Nov 13, 2018
6640
6770
6160
6508
223
-244.00(-3.61%)
Nov 12, 2018
6186
6826
6078
6752
389
+750.00(+12.50%)
Nov 09, 2018
5968
6158
5890
6002
355
+286.00(+5.00%)
Nov 08, 2018
5498
5784
5464
5716
176
+282.00(+5.19%)
Nov 07, 2018
5700
5740
5430
5434
351
-494.00(-8.33%)
Nov 06, 2018
6068
6072
5778
5928
253
-136.80(-2.26%)
Nov 05, 2018
5878
6290
5878
6065
331
+244.80(+4.21%)
Nov 02, 2018
5564
5929
5396
5820
513
+316.00(+5.74%)
Nov 01, 2018
5880
6204
5502
5504
431
-446.00(-7.50%)
Oct 31, 2018
6270
6270
5746
5950
932
-754.00(-11.25%)
Oct 30, 2018
7380
7574
6689
6704
442
-394.00(-5.55%)
Oct 29, 2018
6234
7554
6160
7098
673
+648.00(+10.05%)
Oct 26, 2018
6824
6870
6008
6450
851
+322.00(+5.25%)
Oct 25, 2018
6640
6680
6000
6128
694
-1300.00(-17.50%)
Oct 24, 2018
6372
7438
6342
7428
443
+1005.64(+15.66%)
Oct 23, 2018
6994
7020
6339
6422
247
-31.64(-0.49%)
Oct 22, 2018
6494
6758
6365
6454
137
-234.00(-3.50%)
Oct 19, 2018
6316
6738
6157
6688
140
+175.98(+2.70%)
Oct 18, 2018
6100
6592
6100
6512
319
+524.88(+8.77%)
Oct 17, 2018
5660
6141
5650
5987
254
+53.14(+0.90%)
Oct 16, 2018
6462
6530
5924
5934
218
-744.00(-11.14%)
Oct 15, 2018
6546
6775
6498
6678
153
+272.00(+4.25%)
Oct 12, 2018
6308
6932
6302
6406
504
-772.00(-10.76%)
Oct 11, 2018
7324
7490
6722
7178
685
+108.02(+1.53%)
Oct 10, 2018
6266
7070
6266
7070
413
+1015.28(+16.77%)
Oct 09, 2018
6200
6274
5876
6055
333
-95.72(-1.56%)
Oct 08, 2018
6182
6426
5948
6150
510
+230.42(+3.89%)
Oct 05, 2018
5688
6148
5618
5920
683
+297.76(+5.30%)
Oct 04, 2018
5278
5740
5278
5622
684
+462.24(+8.96%)
Oct 03, 2018
5088
5234
5088
5160
83
-74.00(-1.41%)
Oct 02, 2018
5104
5254
5091
5234
157
+205.94(+4.10%)
Oct 01, 2018
5000
5060
4890
5028
341
-273.94(-5.17%)
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%)
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
.