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
)
31.95
+0.50 (+1.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 30, 2020
800.00
850.00
778.00
824.00
8,996
+0.00(+0.00%)
Apr 29, 2020
876.00
882.00
804.00
824.00
12,020
-124.00(-13.08%)
Apr 28, 2020
858.00
948.00
856.00
948.00
9,887
+76.00(+8.72%)
Apr 27, 2020
880.00
888.00
842.00
872.00
6,689
-34.00(-3.75%)
Apr 24, 2020
948.00
974.00
904.00
906.00
6,089
-44.00(-4.63%)
Apr 23, 2020
918.00
959.84
894.00
950.00
5,513
+32.00(+3.49%)
Apr 22, 2020
972.00
986.00
918.00
918.00
5,395
-100.00(-9.82%)
Apr 21, 2020
952.00
1078
950.00
1018
14,683
+84.00(+8.99%)
Apr 20, 2020
962.00
962.00
894.00
934.00
6,236
-2.00(-0.21%)
Apr 17, 2020
898.00
966.00
897.00
936.00
4,544
+8.00(+0.86%)
Apr 16, 2020
958.00
982.00
900.00
928.00
7,479
-54.00(-5.50%)
Apr 15, 2020
1030
1038
960.00
982.00
4,818
-20.00(-2.00%)
Apr 14, 2020
1076
1092
956.00
1002
9,354
-170.00(-14.51%)
Apr 13, 2020
1308
1324
1163
1172
7,598
-140.00(-10.67%)
Apr 09, 2020
1292
1368
1264
1312
5,623
-36.00(-2.67%)
Apr 08, 2020
1366
1422
1338
1348
3,407
-60.00(-4.26%)
Apr 07, 2020
1320
1421
1280
1408
7,260
-26.00(-1.81%)
Apr 06, 2020
1600
1640
1430
1434
3,591
-366.00(-20.33%)
Apr 03, 2020
1662
1874
1654
1800
2,670
+46.00(+2.62%)
Apr 02, 2020
1798
1860
1682
1754
3,401
-16.00(-0.90%)
Apr 01, 2020
1676
1814
1620
1770
5,437
+207.20(+13.26%)
Mar 31, 2020
1580
1604
1432
1563
6,792
-21.20(-1.34%)
Mar 30, 2020
1676
1730
1574
1584
4,486
-76.00(-4.58%)
Mar 27, 2020
1692
1741
1604
1660
3,898
+34.00(+2.09%)
Mar 26, 2020
1702
1704
1570
1626
4,542
-126.00(-7.19%)
Mar 25, 2020
1680
1814
1542
1752
5,252
+42.00(+2.46%)
Mar 24, 2020
1836
1934
1700
1710
4,063
-492.00(-22.34%)
Mar 23, 2020
2358
2510
2159
2202
3,101
-152.00(-6.46%)
Mar 20, 2020
1932
2363
1910
2354
4,709
+114.00(+5.09%)
Mar 19, 2020
2700
2720
1942
2240
3,761
-460.00(-17.04%)
Mar 18, 2020
2700
2932
2420
2700
4,662
+390.00(+16.88%)
Mar 17, 2020
2434
2830
2066
2310
3,888
-310.00(-11.83%)
Mar 16, 2020
2492
2620
2182
2620
4,776
+728.00(+38.48%)
Mar 13, 2020
1882
2400
1860
1892
4,511
-400.00(-17.45%)
Mar 12, 2020
2122
2310
1994
2292
7,399
+542.00(+30.97%)
Mar 11, 2020
1630
1842
1630
1750
6,994
+118.00(+7.23%)
Mar 10, 2020
1632
1840
1572
1632
6,439
-252.00(-13.38%)
Mar 09, 2020
1718
2000
1710
1884
9,729
+322.64(+20.66%)
Mar 06, 2020
1580
1652
1530
1561
13,706
+119.36(+8.28%)
Mar 05, 2020
1422
1474
1350
1442
15,917
+114.00(+8.58%)
Mar 04, 2020
1386
1448
1328
1328
13,119
-128.00(-8.79%)
Mar 03, 2020
1280
1530
1278
1456
14,937
+82.00(+5.97%)
Mar 02, 2020
1458
1592
1374
1374
9,191
-226.00(-14.12%)
Feb 28, 2020
1862
1865
1592
1600
13,894
-50.00(-3.03%)
Feb 27, 2020
1550
1654
1470
1650
20,636
+242.00(+17.19%)
Feb 26, 2020
1420
1440
1320
1408
13,278
-24.00(-1.68%)
Feb 25, 2020
1282
1446
1260
1432
19,867
+110.00(+8.32%)
Feb 24, 2020
1320
1362
1276
1322
12,435
+174.00(+15.16%)
Feb 21, 2020
1102
1170
1094
1148
7,146
+66.00(+6.10%)
Feb 20, 2020
1058
1148
1050
1082
8,758
+36.00(+3.44%)
Feb 19, 2020
1074
1083
1034
1046
3,833
-79.00(-7.02%)
Feb 18, 2020
1194
1194
1124
1125
4,717
-75.00(-6.25%)
Feb 14, 2020
1208
1210
1172
1200
2,737
-15.00(-1.23%)
Feb 13, 2020
1280
1284
1190
1215
3,665
-15.00(-1.22%)
Feb 12, 2020
1256
1256
1224
1230
2,379
-60.00(-4.65%)
Feb 11, 2020
1272
1302
1242
1290
2,641
-11.00(-0.85%)
Feb 10, 2020
1330
1336
1287
1301
1,987
-49.00(-3.63%)
Feb 07, 2020
1360
1369
1328
1350
3,637
+36.00(+2.74%)
Feb 06, 2020
1392
1408
1272
1314
4,324
-103.00(-7.27%)
Feb 05, 2020
1294
1452
1294
1417
6,700
+121.00(+9.34%)
Feb 04, 2020
1320
1378
1214
1296
8,640
-178.00(-12.08%)
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
.