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
)
30.51
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
Mar 28, 2024
36.24
36.93
36.13
36.72
1,245,067
+0.50(+1.38%)
Mar 27, 2024
35.26
37.06
35.26
36.22
751,331
+0.07(+0.19%)
Mar 26, 2024
34.98
36.15
34.57
36.15
728,550
+0.43(+1.20%)
Mar 25, 2024
36.10
36.35
35.29
35.72
1,230,125
+32.19(+911.90%)
Mar 22, 2024
3.640
3.650
3.510
3.530
7,575,235
-0.09(-2.49%)
Mar 21, 2024
3.460
3.620
3.450
3.620
12,699,986
+0.03(+0.84%)
Mar 20, 2024
3.750
3.800
3.570
3.590
13,041,868
-0.22(-5.77%)
Mar 19, 2024
3.920
4.030
3.785
3.810
12,150,827
-0.01(-0.26%)
Mar 18, 2024
3.810
3.870
3.720
3.820
13,847,993
-0.21(-5.21%)
Mar 15, 2024
3.980
4.060
3.910
4.030
12,103,146
+0.15(+3.87%)
Mar 14, 2024
3.810
3.960
3.780
3.880
13,399,837
+0.02(+0.52%)
Mar 13, 2024
3.820
3.900
3.800
3.860
12,040,453
+0.09(+2.39%)
Mar 12, 2024
3.910
4.050
3.750
3.770
13,335,617
-0.26(-6.45%)
Mar 11, 2024
3.980
4.090
3.910
4.030
16,986,108
+0.13(+3.33%)
Mar 08, 2024
3.600
3.950
3.520
3.900
32,485,580
+0.25(+6.85%)
Mar 07, 2024
3.850
3.890
3.640
3.650
11,938,201
-0.30(-7.59%)
Mar 06, 2024
3.840
4.030
3.810
3.950
15,118,760
-0.02(-0.50%)
Mar 05, 2024
3.830
4.060
3.830
3.970
18,559,340
+0.24(+6.43%)
Mar 04, 2024
3.610
3.740
3.610
3.730
10,346,652
+0.11(+3.04%)
Mar 01, 2024
3.800
3.800
3.590
3.620
9,390,184
-0.20(-5.24%)
Feb 29, 2024
3.880
3.990
3.810
3.820
13,652,202
+0.08(+2.14%)
Feb 28, 2024
3.730
3.780
3.670
3.740
12,281,133
+0.09(+2.47%)
Feb 27, 2024
3.660
3.740
3.630
3.650
9,716,826
-0.06(-1.62%)
Feb 26, 2024
3.680
3.740
3.630
3.710
9,629,971
+0.02(+0.54%)
Feb 23, 2024
3.590
3.750
3.530
3.690
17,066,474
+0.01(+0.27%)
Feb 22, 2024
3.840
3.920
3.630
3.680
22,405,436
-0.60(-14.02%)
Feb 21, 2024
4.310
4.410
4.260
4.280
13,264,032
+0.07(+1.66%)
Feb 20, 2024
4.110
4.360
4.060
4.210
27,076,364
+0.21(+5.25%)
Feb 16, 2024
3.880
4.050
3.870
4.000
12,198,043
+0.11(+2.83%)
Feb 15, 2024
3.910
4.020
3.870
3.890
10,079,310
-0.02(-0.51%)
Feb 14, 2024
4.010
4.110
3.900
3.910
12,794,943
-0.25(-6.01%)
Feb 13, 2024
4.250
4.301
4.030
4.160
22,414,412
+0.19(+4.79%)
Feb 12, 2024
3.890
4.010
3.785
3.970
16,567,823
+0.09(+2.32%)
Feb 09, 2024
4.010
4.040
3.870
3.880
11,658,396
-0.22(-5.37%)
Feb 08, 2024
4.130
4.150
4.020
4.100
12,030,707
-0.03(-0.73%)
Feb 07, 2024
4.280
4.310
4.110
4.130
15,126,148
-0.23(-5.28%)
Feb 06, 2024
4.260
4.480
4.217
4.360
17,113,328
+0.06(+1.40%)
Feb 05, 2024
4.280
4.455
4.190
4.300
18,478,604
+0.02(+0.47%)
Feb 02, 2024
4.620
4.720
4.223
4.280
24,722,748
-0.72(-14.40%)
Feb 01, 2024
5.110
5.130
4.960
5.000
12,570,896
-0.24(-4.58%)
Jan 31, 2024
5.100
5.250
4.980
5.240
15,478,682
+0.43(+8.94%)
Jan 30, 2024
4.680
4.850
4.655
4.810
8,045,786
+0.12(+2.56%)
Jan 29, 2024
4.900
4.940
4.660
4.690
5,856,335
-0.23(-4.67%)
Jan 26, 2024
4.930
4.960
4.810
4.920
6,652,834
+0.03(+0.61%)
Jan 25, 2024
4.820
5.010
4.750
4.890
8,460,195
+0.07(+1.45%)
Jan 24, 2024
4.820
4.870
4.600
4.820
14,262,010
-0.28(-5.49%)
Jan 23, 2024
5.200
5.290
5.100
5.100
5,540,706
-0.14(-2.67%)
Jan 22, 2024
5.160
5.280
5.100
5.240
7,261,842
-0.05(-0.95%)
Jan 19, 2024
5.560
5.610
5.290
5.290
10,962,506
-0.36(-6.37%)
Jan 18, 2024
5.710
5.840
5.610
5.650
9,720,670
-0.23(-3.91%)
Jan 17, 2024
5.910
6.160
5.870
5.880
11,736,048
+0.10(+1.73%)
Jan 16, 2024
5.800
5.880
5.650
5.780
8,866,145
+0.04(+0.70%)
Jan 12, 2024
5.720
5.770
5.610
5.740
7,919,649
+0.06(+1.06%)
Jan 11, 2024
5.600
5.890
5.493
5.680
14,121,845
-0.05(-0.87%)
Jan 10, 2024
5.880
5.900
5.640
5.730
7,737,781
-0.17(-2.88%)
Jan 09, 2024
6.070
6.115
5.840
5.900
6,542,126
-0.04(-0.67%)
Jan 08, 2024
6.390
6.390
5.933
5.940
9,532,482
-0.53(-8.19%)
Jan 05, 2024
6.550
6.550
6.330
6.470
10,008,329
-0.10(-1.52%)
Jan 04, 2024
6.570
6.580
6.330
6.570
9,248,032
+0.09(+1.39%)
Jan 03, 2024
6.440
6.500
6.310
6.480
14,828,743
+0.22(+3.51%)
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
.