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

Advisorshares New Tech and Media ETF (NY: FNG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 14.53 14.90 14.30 14.45 14,233 -0.27(-1.83%)
Apr 29, 2019 14.90 14.90 14.58 14.72 7,961 +0.02(+0.14%)
Apr 26, 2019 14.75 14.87 14.52 14.70 10,000 +0.03(+0.23%)
Apr 25, 2019 14.75 14.75 14.48 14.67 7,461 +0.02(+0.11%)
Apr 24, 2019 15.00 15.00 14.65 14.65 11,961 -0.39(-2.60%)
Apr 23, 2019 14.93 15.06 14.83 15.04 13,558 +0.18(+1.20%)
Apr 22, 2019 14.95 14.95 14.70 14.86 18,854 -0.11(-0.72%)
Apr 18, 2019 15.20 15.20 14.94 14.97 30,500 -0.34(-2.22%)
Apr 17, 2019 16.06 16.06 15.19 15.31 21,103 -0.73(-4.55%)
Apr 16, 2019 15.55 16.24 15.55 16.04 29,360 +0.56(+3.62%)
Apr 15, 2019 15.50 15.59 15.42 15.48 9,078 -0.12(-0.77%)
Apr 12, 2019 15.59 15.71 15.58 15.60 10,500 -0.01(-0.06%)
Apr 11, 2019 15.71 15.71 15.55 15.61 3,978 -0.12(-0.75%)
Apr 10, 2019 15.58 15.75 15.55 15.73 9,242 +0.07(+0.42%)
Apr 09, 2019 15.60 15.74 15.56 15.66 45,550 -0.12(-0.76%)
Apr 08, 2019 15.74 15.88 15.55 15.78 18,244 -0.12(-0.75%)
Apr 05, 2019 15.73 15.90 15.68 15.90 13,600 +0.14(+0.89%)
Apr 04, 2019 16.39 16.39 15.52 15.76 25,217 -0.56(-3.46%)
Apr 03, 2019 16.35 16.45 16.30 16.32 13,473 +0.00(+0.02%)
Apr 02, 2019 16.10 16.36 16.10 16.32 18,830 +0.14(+0.88%)
Apr 01, 2019 16.33 16.33 16.10 16.18 24,227 -0.10(-0.62%)
Mar 29, 2019 15.80 16.28 15.79 16.28 16,000 +0.40(+2.52%)
Mar 28, 2019 15.72 15.91 15.72 15.88 4,120 +0.13(+0.80%)
Mar 27, 2019 15.96 15.96 15.42 15.75 4,144 -0.20(-1.27%)
Mar 26, 2019 16.00 16.21 15.96 15.96 8,750 +0.01(+0.06%)
Mar 25, 2019 16.08 16.08 15.84 15.95 5,466 -0.19(-1.17%)
Mar 22, 2019 16.69 16.69 16.14 16.14 8,700 -0.51(-3.09%)
Mar 21, 2019 16.50 16.68 16.50 16.65 3,492 +0.23(+1.40%)
Mar 20, 2019 16.55 16.55 16.31 16.42 6,210 -0.04(-0.26%)
Mar 19, 2019 16.55 16.66 16.41 16.46 5,520 +0.44(+2.72%)
Mar 18, 2019 16.20 16.30 16.01 16.03 5,160 -0.04(-0.25%)
Mar 15, 2019 16.04 16.18 16.04 16.07 5,700 +0.03(+0.22%)
Mar 14, 2019 15.92 16.07 15.92 16.03 4,732 +0.11(+0.66%)
Mar 13, 2019 16.16 16.16 15.89 15.93 5,926 -0.21(-1.32%)
Mar 12, 2019 15.98 16.19 15.98 16.14 9,057 +0.21(+1.32%)
Mar 11, 2019 15.60 16.13 15.60 15.93 7,480 +0.30(+1.89%)
Mar 08, 2019 15.50 15.72 15.29 15.63 16,200 -0.12(-0.79%)
Mar 07, 2019 15.69 15.90 15.69 15.76 974 -0.09(-0.59%)
Mar 06, 2019 16.02 16.02 15.70 15.85 11,336 -0.28(-1.71%)
Mar 05, 2019 15.81 16.15 15.81 16.13 6,142 +0.20(+1.27%)
Mar 04, 2019 16.59 16.59 15.57 15.93 19,113 -0.68(-4.10%)
Mar 01, 2019 16.47 16.62 16.38 16.61 11,400 +0.30(+1.84%)
Feb 28, 2019 16.34 16.40 16.24 16.31 2,173 -0.03(-0.20%)
Feb 27, 2019 16.18 16.44 16.18 16.34 6,210 +0.20(+1.26%)
Feb 26, 2019 16.09 16.16 16.09 16.14 2,505 -0.05(-0.30%)
Feb 25, 2019 16.27 16.37 16.14 16.19 6,916 +0.03(+0.18%)
Feb 22, 2019 15.87 16.21 15.87 16.16 5,200 +0.26(+1.64%)
Feb 21, 2019 15.86 15.97 15.70 15.90 9,234 -0.22(-1.36%)
Feb 20, 2019 16.17 16.30 16.09 16.12 5,801 -0.03(-0.19%)
Feb 19, 2019 15.91 16.34 15.91 16.15 27,803 +0.10(+0.62%)
Feb 15, 2019 16.12 16.12 15.97 16.05 6,500 -0.04(-0.22%)
Feb 14, 2019 15.87 16.15 15.87 16.09 16,691 +0.16(+0.98%)
Feb 13, 2019 16.07 16.08 15.91 15.93 16,409 -0.12(-0.74%)
Feb 12, 2019 16.07 16.07 15.89 16.05 26,265 +0.00(+0.00%)
Feb 11, 2019 16.23 16.23 15.95 16.05 9,851 -0.15(-0.94%)
Feb 08, 2019 15.99 16.22 15.91 16.20 6,500 +0.08(+0.50%)
Feb 07, 2019 16.10 16.15 15.88 16.12 12,579 -0.26(-1.56%)
Feb 06, 2019 16.52 16.52 16.31 16.38 8,600 -0.05(-0.33%)
Feb 05, 2019 16.36 16.52 16.36 16.43 6,046 +0.05(+0.31%)
Feb 04, 2019 16.17 16.45 16.17 16.38 24,189 +0.13(+0.80%)
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.