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

FI Enhanced 2X Europe 50 ETN (NY: FIEE )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 15, 2023 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 08, 2023 217.22 217.22 217.22 217.22 1 -0.07(-0.03%)
May 05, 2023 217.29 217.29 217.29 217.29 100 +5.08(+2.39%)
May 04, 2023 212.22 212.22 212.22 212.22 0 -1.89(-0.88%)
May 03, 2023 214.11 214.11 214.11 214.11 9 +0.69(+0.32%)
May 02, 2023 213.42 213.42 213.42 213.42 2 -1.01(-0.47%)
May 01, 2023 214.43 214.43 214.43 214.43 0 -2.05(-0.95%)
Apr 28, 2023 216.49 216.49 216.49 216.49 100 -0.48(-0.22%)
Apr 27, 2023 216.97 216.97 216.97 216.97 144 +4.34(+2.04%)
Apr 26, 2023 212.63 212.63 212.63 212.63 103 -1.08(-0.51%)
Apr 25, 2023 213.71 213.71 213.71 213.71 122 -6.45(-2.93%)
Apr 24, 2023 220.16 220.16 220.16 220.16 49 +1.56(+0.71%)
Apr 21, 2023 218.60 218.60 218.60 218.60 0 +5.16(+2.42%)
Apr 20, 2023 213.44 213.44 213.44 213.44 50 +0.58(+0.27%)
Apr 19, 2023 212.86 212.86 212.86 212.86 0 -1.27(-0.59%)
Apr 18, 2023 214.13 214.13 214.13 214.13 45 +1.96(+0.92%)
Apr 17, 2023 207.50 212.16 207.50 212.16 150 +3.50(+1.67%)
Apr 14, 2023 208.67 208.67 208.67 208.67 101 -5.87(-2.74%)
Apr 13, 2023 214.54 214.54 214.54 214.54 50 +4.89(+2.33%)
Apr 12, 2023 209.65 209.65 209.65 209.65 105 +3.70(+1.80%)
Apr 11, 2023 205.96 205.96 205.96 205.96 1 +2.07(+1.02%)
Apr 10, 2023 203.89 203.89 203.89 203.89 0 -1.48(-0.72%)
Apr 06, 2023 205.37 205.37 205.37 205.37 0 +2.83(+1.40%)
Apr 05, 2023 199.22 202.53 199.22 202.53 130 +0.02(+0.01%)
Apr 04, 2023 202.51 202.51 202.51 202.51 72 -0.53(-0.26%)
Apr 03, 2023 203.04 203.04 203.04 203.04 0 +5.68(+2.88%)
Mar 31, 2023 197.36 197.36 197.36 197.36 100 +0.09(+0.04%)
Mar 30, 2023 197.28 197.28 197.28 197.28 4 +3.47(+1.79%)
Mar 29, 2023 193.81 193.81 193.81 193.81 50 +5.38(+2.85%)
Mar 28, 2023 188.43 188.43 188.43 188.43 0 +0.28(+0.15%)
Mar 27, 2023 188.16 188.16 188.16 188.16 0 +4.55(+2.48%)
Mar 24, 2023 183.60 183.60 183.60 183.60 0 -0.05(-0.03%)
Mar 23, 2023 183.65 183.65 183.65 183.65 4 -1.28(-0.69%)
Mar 21, 2023 184.93 100 +5.69(+3.18%)
Mar 20, 2023 179.24 179.24 179.24 179.24 0 +6.10(+3.52%)
Mar 17, 2023 173.14 173.14 173.14 173.14 0 -2.71(-1.54%)
Mar 16, 2023 175.85 175.85 175.85 175.85 0 +4.15(+2.42%)
Mar 15, 2023 171.70 171.70 171.70 171.70 0 -11.99(-6.53%)
Mar 14, 2023 183.69 183.69 183.69 183.69 13 +6.18(+3.48%)
Mar 13, 2023 177.51 177.51 177.51 177.51 49 -1.37(-0.77%)
Mar 10, 2023 178.88 178.88 178.88 178.88 100 -2.15(-1.18%)
Mar 09, 2023 181.03 181.03 181.03 181.03 0 -1.68(-0.92%)
Mar 08, 2023 182.71 182.71 182.71 182.71 1 +1.13(+0.63%)
Mar 07, 2023 181.57 181.57 181.57 181.57 0 -6.34(-3.37%)
Mar 06, 2023 187.91 187.91 187.91 187.91 2 -1.02(-0.54%)
Mar 03, 2023 188.94 188.94 188.94 188.94 0 +2.50(+1.34%)
Mar 02, 2023 186.44 186.44 186.44 186.44 2 +2.03(+1.10%)
Mar 01, 2023 184.41 184.41 184.41 184.41 0 +3.31(+1.83%)
Feb 28, 2023 181.09 181.09 181.09 181.09 0 -6.36(-3.39%)
Feb 27, 2023 187.46 187.46 187.46 187.46 0 +6.09(+3.36%)
Feb 24, 2023 181.37 181.37 181.37 181.37 100 -7.75(-4.10%)
Feb 23, 2023 189.12 189.12 189.12 189.12 0 +2.25(+1.20%)
Feb 22, 2023 186.87 186.87 186.87 186.87 4 -1.88(-1.00%)
Feb 21, 2023 188.75 188.75 188.75 188.75 0 -4.72(-2.44%)
Feb 17, 2023 193.47 193.47 193.47 193.47 0 +3.48(+1.83%)
Feb 16, 2023 189.99 189.99 189.99 189.99 0 -3.46(-1.79%)
Feb 15, 2023 194.00 194.00 193.45 193.45 103 -1.04(-0.54%)
Feb 14, 2023 194.50 194.50 194.50 194.50 0 +1.72(+0.89%)
Feb 13, 2023 192.78 192.78 192.78 192.78 2 +5.32(+2.84%)
Feb 10, 2023 187.45 187.45 187.45 187.45 100 -0.09(-0.05%)
Feb 09, 2023 187.55 187.55 187.55 187.55 0 +0.31(+0.17%)
Feb 08, 2023 187.24 187.24 187.24 187.24 0 -2.77(-1.46%)
Feb 07, 2023 190.00 190.00 190.00 190.00 0 +4.82(+2.61%)
Feb 06, 2023 185.18 185.18 185.18 185.18 0 -2.36(-1.26%)
Feb 03, 2023 187.54 187.54 187.54 187.54 100 -1.29(-0.68%)
Feb 02, 2023 188.83 188.83 188.83 188.83 0 -6.89(-3.52%)
Feb 01, 2023 195.72 195.72 195.72 195.72 0 +4.30(+2.25%)
Jan 31, 2023 191.41 191.41 191.41 191.41 0 +3.40(+1.81%)
Jan 30, 2023 188.01 188.01 188.01 188.01 27 -2.57(-1.35%)
Jan 27, 2023 190.59 190.59 190.59 190.59 100 -2.12(-1.10%)
Jan 26, 2023 192.71 192.71 192.71 192.71 3 -1.50(-0.77%)
Jan 25, 2023 190.00 194.21 190.00 194.21 242 +2.83(+1.48%)
Jan 24, 2023 191.38 191.38 191.38 191.38 5 -1.41(-0.73%)
Jan 23, 2023 192.79 192.79 192.79 192.79 0 +0.61(+0.32%)
Jan 20, 2023 192.18 192.18 192.18 192.18 0 +1.64(+0.86%)
Jan 19, 2023 190.54 190.54 190.54 190.54 28 +0.37(+0.19%)
Jan 18, 2023 194.83 194.83 190.17 190.17 141 -2.42(-1.26%)
Jan 17, 2023 192.59 192.59 192.59 192.59 3 -0.33(-0.17%)
Jan 13, 2023 192.93 192.93 192.93 192.93 100 +2.98(+1.57%)
Jan 12, 2023 189.95 189.95 189.95 189.95 2 +3.99(+2.15%)
Jan 11, 2023 185.96 185.96 185.96 185.96 3 +2.21(+1.20%)
Jan 10, 2023 183.75 183.75 183.75 183.75 5 +2.58(+1.42%)
Jan 09, 2023 181.16 181.16 181.16 181.16 3 -0.68(-0.37%)
Jan 06, 2023 181.84 181.84 181.84 181.84 100 +10.50(+6.13%)
Jan 05, 2023 171.34 171.34 171.34 171.34 1 -3.62(-2.07%)
Jan 04, 2023 172.32 174.96 172.32 174.96 301 +6.13(+3.63%)
Jan 03, 2023 168.83 168.83 168.83 168.83 0 +2.14(+1.28%)
Dec 30, 2022 166.69 166.69 166.69 166.69 0 -2.47(-1.46%)
Dec 29, 2022 169.16 169.16 169.16 169.16 0 +4.76(+2.89%)
Dec 28, 2022 164.41 164.41 164.41 164.41 54 -2.62(-1.57%)
Dec 27, 2022 167.03 167.03 167.03 167.03 27 +0.78(+0.47%)
Dec 23, 2022 166.25 166.25 166.25 166.25 0 -0.35(-0.21%)
Dec 22, 2022 166.61 166.61 166.61 166.61 24 -2.38(-1.41%)
Dec 21, 2022 168.99 168.99 168.99 168.99 4 +3.63(+2.19%)
Dec 20, 2022 165.36 165.36 165.36 165.36 2 +1.25(+0.76%)
Dec 19, 2022 164.11 164.11 164.11 164.11 13 -0.55(-0.34%)
Dec 16, 2022 164.66 164.66 164.66 164.66 0 -2.63(-1.57%)
Dec 15, 2022 167.29 167.29 167.29 167.29 0 -9.16(-5.19%)
Dec 14, 2022 176.45 176.45 176.45 176.45 1 +1.37(+0.78%)
Dec 13, 2022 175.09 175.09 175.09 175.09 3 +3.65(+2.13%)
Dec 12, 2022 171.44 171.44 171.44 171.44 2 +1.16(+0.68%)
Dec 09, 2022 170.27 170.27 170.27 170.27 0 -1.06(-0.62%)
Dec 08, 2022 171.33 171.33 171.33 171.33 0 +4.10(+2.45%)
Dec 07, 2022 167.23 167.23 167.23 167.23 234 -1.13(-0.67%)
Dec 06, 2022 168.36 168.36 168.36 168.36 0 -2.03(-1.19%)
Dec 05, 2022 170.39 170.39 170.39 170.39 0 -4.51(-2.58%)
Dec 02, 2022 174.90 174.90 174.90 174.90 0 -0.03(-0.02%)
Dec 01, 2022 174.93 174.93 174.93 174.93 11 +0.59(+0.34%)
Nov 30, 2022 174.34 174.34 174.34 174.34 50 +8.81(+5.32%)
Nov 29, 2022 165.53 165.53 165.53 165.53 0 +2.41(+1.48%)
Nov 28, 2022 163.11 163.11 163.11 163.11 0 -4.67(-2.78%)
Nov 25, 2022 167.78 167.78 167.78 167.78 0 +0.82(+0.49%)
Nov 23, 2022 166.96 166.96 166.96 166.96 0 +2.93(+1.79%)
Nov 22, 2022 164.03 164.03 164.03 164.03 2 +4.28(+2.68%)
Nov 21, 2022 159.75 159.75 159.75 159.75 0 -0.24(-0.15%)
Nov 18, 2022 159.99 159.99 159.99 159.99 0 -1.49(-0.92%)
Nov 17, 2022 161.48 161.48 161.48 161.48 0 +1.60(+1.00%)
Nov 16, 2022 159.87 159.87 159.87 159.87 0 +1.55(+0.98%)
Nov 15, 2022 158.33 158.33 158.33 158.33 75 +0.65(+0.41%)
Nov 14, 2022 157.67 157.67 157.67 157.67 0 -2.91(-1.81%)
Nov 11, 2022 160.59 160.59 160.59 160.59 0 +4.11(+2.63%)
Nov 10, 2022 156.47 156.47 156.47 156.47 10 +15.08(+10.67%)
Nov 09, 2022 141.39 141.39 141.39 141.39 0 -3.80(-2.62%)
Nov 08, 2022 144.50 145.19 144.50 145.19 302 +0.67(+0.46%)
Nov 07, 2022 144.52 144.52 144.52 144.52 0 -0.18(-0.12%)
Nov 04, 2022 144.70 144.70 144.70 144.70 0 +12.11(+9.14%)
Nov 03, 2022 132.59 132.59 132.59 132.59 0 -1.13(-0.85%)
Nov 02, 2022 133.72 133.72 133.72 133.72 0 -5.45(-3.92%)
Nov 01, 2022 139.18 139.18 139.18 139.18 0 +2.73(+2.00%)
Oct 31, 2022 136.44 136.44 136.44 136.44 0 -3.29(-2.36%)
Oct 28, 2022 139.74 139.74 139.74 139.74 100 +5.10(+3.79%)
Oct 27, 2022 134.63 134.63 134.63 134.63 0 -3.40(-2.46%)
Oct 26, 2022 138.03 138.03 138.03 138.03 1 +2.91(+2.15%)
Oct 25, 2022 135.13 135.13 135.13 135.13 0 +4.84(+3.72%)
Oct 24, 2022 130.28 0 -0.49(-0.37%)
Oct 21, 2022 130.77 130.77 130.77 130.77 0 +7.21(+5.83%)
Oct 20, 2022 123.56 123.56 123.56 123.56 0 -0.63(-0.51%)
Oct 19, 2022 124.20 124.20 124.20 124.20 1 -1.97(-1.56%)
Oct 18, 2022 126.17 126.17 126.17 126.17 100 +2.34(+1.89%)
Oct 17, 2022 123.83 123.83 123.83 123.83 100 +7.53(+6.47%)
Oct 14, 2022 116.30 116.30 116.30 116.30 100 -4.69(-3.88%)
Oct 13, 2022 120.99 120.99 120.99 120.99 101 +5.08(+4.38%)
Oct 12, 2022 115.91 115.91 115.91 115.91 100 +1.56(+1.36%)
Oct 11, 2022 117.97 117.97 114.35 114.35 200 -3.89(-3.29%)
Oct 10, 2022 117.81 118.24 117.81 118.24 102 +0.38(+0.32%)
Oct 07, 2022 117.86 117.86 117.86 117.86 100 -5.72(-4.63%)
Oct 06, 2022 123.58 123.58 123.58 123.58 75 -7.28(-5.56%)
Oct 05, 2022 130.86 130.86 130.86 130.86 0 -1.69(-1.28%)
Oct 04, 2022 132.55 132.55 132.55 132.55 0 +10.92(+8.98%)
Oct 03, 2022 121.63 121.63 121.63 121.63 1 +5.14(+4.42%)
Sep 30, 2022 118.79 118.79 116.49 116.49 101 -2.82(-2.37%)
Sep 29, 2022 119.31 119.31 119.31 119.31 0 -4.03(-3.27%)
Sep 28, 2022 121.55 123.34 121.55 123.34 400 +11.32(+10.11%)
Sep 27, 2022 114.45 114.45 108.76 112.02 692 -0.34(-0.31%)
Sep 26, 2022 112.39 113.51 112.36 112.36 303 -4.71(-4.02%)
Sep 23, 2022 117.07 117.07 117.07 117.07 0 -11.39(-8.86%)
Sep 22, 2022 128.46 128.46 128.46 128.46 0 +0.13(+0.10%)
Sep 21, 2022 131.53 131.53 128.33 128.33 265 -3.97(-3.00%)
Sep 20, 2022 132.30 132.30 132.30 132.30 0 -4.91(-3.58%)
Sep 19, 2022 137.21 137.21 137.21 137.21 0 +0.79(+0.58%)
Sep 16, 2022 136.42 136.42 136.42 136.42 100 -0.31(-0.23%)
Sep 15, 2022 136.73 136.73 136.73 136.73 127 -3.67(-2.61%)
Sep 14, 2022 140.40 140.40 140.40 140.40 0 +2.17(+1.57%)
Sep 13, 2022 138.23 138.23 138.23 138.23 130 -11.06(-7.41%)
Sep 12, 2022 149.29 149.29 149.29 149.29 85 +3.87(+2.66%)
Sep 09, 2022 145.43 145.43 145.43 145.43 0 +7.05(+5.10%)
Sep 08, 2022 138.37 138.37 138.37 138.37 1 -1.51(-1.08%)
Sep 07, 2022 139.89 139.89 139.89 139.89 0 +4.97(+3.68%)
Sep 06, 2022 135.92 135.92 134.92 134.92 100 +2.96(+2.24%)
Sep 02, 2022 131.96 131.96 131.96 131.96 0 -4.77(-3.49%)
Sep 01, 2022 136.73 136.73 136.73 136.73 0 -2.59(-1.86%)
Aug 31, 2022 139.32 139.32 139.32 139.32 0 -3.84(-2.68%)
Aug 30, 2022 143.16 143.16 143.16 143.16 0 -2.93(-2.00%)
Aug 29, 2022 146.08 146.08 146.08 146.08 2 +1.27(+0.87%)
Aug 26, 2022 144.82 144.82 144.82 144.82 0 -8.88(-5.78%)
Aug 25, 2022 153.69 153.69 153.69 153.69 0 +3.48(+2.32%)
Aug 24, 2022 150.21 150.21 150.21 150.21 1 +0.68(+0.46%)
Aug 23, 2022 149.53 149.53 149.53 149.53 0 -0.77(-0.51%)
Aug 22, 2022 150.31 150.31 150.31 150.31 1 -4.92(-3.17%)
Aug 19, 2022 155.23 155.23 155.23 155.23 0 -1.84(-1.17%)
Aug 18, 2022 157.07 157.07 157.07 157.07 0 -1.83(-1.15%)
Aug 17, 2022 158.90 158.90 158.90 158.90 0 -1.59(-0.99%)
Aug 16, 2022 160.49 160.49 160.49 160.49 0 +1.01(+0.63%)
Aug 15, 2022 159.48 159.48 159.48 159.48 0 -2.53(-1.56%)
Aug 12, 2022 162.00 162.00 162.00 162.00 100 +1.05(+0.65%)
Aug 11, 2022 160.95 160.95 160.95 160.95 4 -0.19(-0.12%)
Aug 10, 2022 161.14 161.14 161.14 161.14 2 +3.90(+2.48%)
Aug 09, 2022 157.24 157.24 157.24 157.24 0 -0.24(-0.16%)
Aug 08, 2022 157.48 157.48 157.48 157.48 2 +0.70(+0.45%)
Aug 05, 2022 156.78 156.78 156.78 156.78 0 -3.11(-1.95%)
Aug 04, 2022 159.89 159.89 159.89 159.89 0 +2.03(+1.29%)
Aug 03, 2022 157.86 157.86 157.86 157.86 2 +2.22(+1.43%)
Aug 02, 2022 155.64 155.64 155.64 155.64 0 -3.80(-2.39%)
Aug 01, 2022 159.44 159.44 159.44 159.44 0 +0.25(+0.16%)
Jul 29, 2022 159.19 159.19 159.19 159.19 100 +2.34(+1.49%)
Jul 28, 2022 156.85 156.85 156.85 156.85 10 +0.75(+0.48%)
Jul 27, 2022 156.10 156.10 156.10 156.10 0 +5.83(+3.88%)
Jul 26, 2022 150.28 150.28 150.28 150.28 0 -2.43(-1.59%)
Jul 25, 2022 152.71 152.71 152.71 152.71 0 +3.08(+2.06%)
Jul 22, 2022 149.63 149.63 149.63 149.63 0 -0.93(-0.62%)
Jul 21, 2022 150.56 150.56 150.56 150.56 0 +2.52(+1.70%)
Jul 20, 2022 148.04 148.04 148.04 148.04 2 -4.41(-2.89%)
Jul 19, 2022 150.63 152.45 150.63 152.45 300 +8.75(+6.09%)
Jul 18, 2022 143.70 143.70 143.70 143.70 1 +3.85(+2.75%)
Jul 15, 2022 139.85 139.85 139.85 139.85 100 +5.63(+4.20%)
Jul 14, 2022 134.22 134.22 134.22 134.22 0 -5.02(-3.61%)
Jul 13, 2022 139.24 139.24 139.24 139.24 0 -1.40(-0.99%)
Jul 12, 2022 140.64 140.64 140.64 140.64 0 +0.48(+0.34%)
Jul 11, 2022 140.15 140.15 140.15 140.15 0 -4.27(-2.96%)
Jul 08, 2022 144.43 144.43 144.43 144.43 0 -0.15(-0.11%)
Jul 07, 2022 144.58 144.58 144.58 144.58 0 +4.00(+2.84%)
Jul 06, 2022 140.58 140.58 140.58 140.58 0 +1.30(+0.93%)
Jul 05, 2022 139.28 139.28 139.28 139.28 0 -9.03(-6.09%)
Jul 01, 2022 148.31 148.31 148.31 148.31 100 -1.24(-0.83%)
Jun 30, 2022 149.55 149.55 149.55 149.55 0 -3.30(-2.16%)
Jun 29, 2022 152.85 152.85 152.85 152.85 2 -1.58(-1.02%)
Jun 28, 2022 154.43 154.43 154.43 154.43 1 -1.94(-1.24%)
Jun 27, 2022 156.37 156.37 156.37 156.37 1 +1.04(+0.67%)
Jun 24, 2022 155.33 155.33 155.33 155.33 0 +11.16(+7.74%)
Jun 23, 2022 144.17 144.17 144.17 144.17 0 -1.57(-1.08%)
Jun 22, 2022 145.74 145.74 145.74 145.74 24 -1.20(-0.82%)
Jun 21, 2022 144.24 146.94 144.24 146.94 451 +6.90(+4.93%)
Jun 17, 2022 140.04 140.04 140.04 140.04 0 -2.97(-2.07%)
Jun 16, 2022 143.01 143.01 143.01 143.01 24 -5.89(-3.96%)
Jun 15, 2022 148.90 148.90 148.90 148.90 2 +7.08(+4.99%)
Jun 14, 2022 140.56 141.82 140.56 141.82 334 -3.77(-2.59%)
Jun 13, 2022 145.58 145.58 145.58 145.58 257 -10.66(-6.82%)
Jun 10, 2022 156.24 156.24 156.24 156.24 100 -10.84(-6.49%)
Jun 09, 2022 166.88 167.08 166.88 167.08 238 -8.74(-4.97%)
Jun 08, 2022 175.82 175.82 175.82 175.82 3 -3.70(-2.06%)
Jun 07, 2022 179.53 179.53 179.53 179.53 2 +0.55(+0.31%)
Jun 06, 2022 178.97 178.97 178.97 178.97 0 +1.46(+0.82%)
Jun 03, 2022 177.51 177.51 177.51 177.51 0 -2.94(-1.63%)
Jun 02, 2022 176.88 180.45 176.87 180.45 357 +6.30(+3.62%)
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.