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
)
31.25
+0.74 (+2.43%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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%)
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
.