Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 2X ETN (NY: FNGO )

83.35 -0.97 (-1.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.020 5.030 5.014 5.016 19,500 -0.02(-0.34%)
May 30, 2019 5.055 5.055 5.029 5.033 11,510 -1.80(-26.37%)
May 29, 2019 6.922 6.922 6.834 6.835 3,025 -0.18(-2.50%)
May 28, 2019 7.072 7.072 6.998 7.011 7,500 -0.03(-0.42%)
May 24, 2019 7.040 7.040 7.040 7.040 1,500 +0.01(+0.17%)
May 23, 2019 7.098 7.098 7.002 7.028 4,770 -0.34(-4.64%)
May 22, 2019 7.438 7.504 7.366 7.370 33,530 -0.09(-1.24%)
May 21, 2019 7.370 7.488 7.368 7.463 18,000 +2.46(+49.02%)
May 20, 2019 5.006 5.046 5.006 5.008 32,640 -2.68(-34.84%)
May 17, 2019 7.840 7.992 7.670 7.686 29,500 -0.59(-7.16%)
May 16, 2019 8.370 8.370 8.278 8.278 3,500 +0.06(+0.79%)
May 15, 2019 7.906 8.240 7.906 8.213 20,500 +0.24(+3.06%)
May 14, 2019 7.914 8.036 7.914 7.969 16,680 +0.15(+1.96%)
May 13, 2019 7.866 7.920 7.776 7.816 21,000 -0.72(-8.44%)
May 10, 2019 8.634 8.648 8.268 8.537 27,500 +3.54(+70.73%)
May 09, 2019 5.004 5.006 4.998 5.000 16,240 +0.00(+0.05%)
May 08, 2019 4.994 5.006 4.990 4.998 34,675 -3.87(-43.63%)
May 07, 2019 9.222 9.272 8.740 8.865 31,320 -0.51(-5.47%)
May 06, 2019 9.378 9.378 9.378 9.378 1,450 +4.38(+87.56%)
May 03, 2019 5.022 5.022 5.000 5.000 18,000 +0.00(+0.00%)
May 02, 2019 5.002 5.004 4.992 5.000 27,230 -4.20(-45.66%)
May 01, 2019 9.296 9.386 9.201 9.201 27,350 +0.06(+0.67%)
Apr 30, 2019 9.136 9.139 9.136 9.139 1,085 +4.15(+83.31%)
Apr 29, 2019 4.985 4.992 4.980 4.986 27,610 -0.00(-0.03%)
Apr 26, 2019 4.990 4.990 4.982 4.987 37,000 +0.01(+0.14%)
Apr 25, 2019 4.988 4.992 4.979 4.980 28,200 -4.44(-47.16%)
Apr 24, 2019 9.516 9.516 9.425 9.425 5,735 -0.19(-1.95%)
Apr 23, 2019 9.346 9.648 9.346 9.612 20,580 +4.63(+92.94%)
Apr 22, 2019 4.986 4.996 4.982 4.982 46,450 -4.03(-44.71%)
Apr 18, 2019 9.010 9.010 9.010 9.010 19,500 +0.02(+0.23%)
Apr 17, 2019 8.956 9.004 8.956 8.989 6,005 +4.00(+80.12%)
Apr 16, 2019 4.990 4.990 4.990 4.990 2,235 -3.80(-43.20%)
Apr 15, 2019 8.704 8.786 8.702 8.786 6,250 +3.79(+75.99%)
Apr 12, 2019 4.984 4.996 4.984 4.992 41,500 +0.01(+0.17%)
Apr 11, 2019 4.988 4.989 4.984 4.984 26,440 -4.09(-45.10%)
Apr 10, 2019 9.072 9.079 9.072 9.079 1,240 +4.09(+81.82%)
Apr 09, 2019 4.998 5.003 4.990 4.993 17,840 -4.12(-45.21%)
Apr 08, 2019 9.052 9.114 9.050 9.114 6,560 +4.12(+82.64%)
Apr 05, 2019 4.984 5.004 4.980 4.990 67,000 -0.03(-0.56%)
Apr 04, 2019 4.994 5.018 4.980 5.018 22,655 +0.02(+0.47%)
Apr 03, 2019 4.998 5.023 4.992 4.994 29,705 -3.81(-43.26%)
Apr 02, 2019 8.752 8.822 8.752 8.802 37,230 +0.11(+1.23%)
Apr 01, 2019 8.618 8.702 8.610 8.695 27,375 +0.31(+3.66%)
Mar 29, 2019 8.264 8.388 8.264 8.388 30,000 +0.11(+1.28%)
Mar 28, 2019 8.250 8.282 8.116 8.282 14,000 +0.08(+1.00%)
Mar 27, 2019 8.126 8.214 8.126 8.200 13,235 -0.11(-1.30%)
Mar 26, 2019 8.388 8.390 8.250 8.308 9,500 +0.06(+0.78%)
Mar 25, 2019 8.244 8.244 8.244 8.244 20 +3.22(+64.22%)
Mar 22, 2019 5.022 5.022 5.020 5.020 12,500 -0.00(-0.03%)
Mar 21, 2019 5.018 5.022 5.014 5.022 38,000 -3.47(-40.88%)
Mar 20, 2019 8.264 8.512 8.264 8.495 16,070 +0.30(+3.65%)
Mar 19, 2019 8.196 8.338 8.186 8.196 43,310 +0.06(+0.69%)
Mar 18, 2019 8.230 8.262 8.139 8.139 13,645 -0.04(-0.45%)
Mar 15, 2019 8.184 8.194 8.152 8.176 13,000 +0.02(+0.30%)
Mar 14, 2019 8.196 8.196 8.152 8.152 4,380 -0.10(-1.26%)
Mar 13, 2019 8.304 8.304 8.226 8.255 35,380 +3.25(+64.94%)
Mar 12, 2019 5.000 5.010 5.000 5.005 20,505 +0.00(+0.06%)
Mar 11, 2019 5.000 5.002 4.990 5.002 13,000 -2.59(-34.11%)
Mar 08, 2019 7.591 7.591 7.591 7.591 32,500 -0.01(-0.18%)
Mar 07, 2019 7.572 7.604 7.572 7.604 2,065 +2.62(+52.57%)
Mar 06, 2019 4.960 4.984 4.960 4.984 16,490 -3.00(-37.55%)
Mar 05, 2019 7.924 8.026 7.924 7.981 11,020 +0.12(+1.57%)
Mar 04, 2019 8.020 8.050 7.724 7.858 23,590 +0.03(+0.43%)
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.