Skip to main content

Microsectors Fang+ -3X ETN (NY: FNGD )

4.330 +0.120 (+2.85%)
Streaming Delayed Price Updated: 2:17 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15,125,148 -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%)
Jan 02, 2024 6.010 6.390 5.960 6.260 12,678,699 +0.43(+7.38%)
Dec 29, 2023 5.700 5.930 5.680 5.830 10,046,143 +0.12(+2.10%)
Dec 28, 2023 5.630 5.720 5.590 5.710 3,883,746 +0.03(+0.53%)
Dec 27, 2023 5.670 5.710 5.600 5.680 5,023,371 -0.02(-0.35%)
Dec 26, 2023 5.750 5.770 5.660 5.700 3,222,692 -0.09(-1.55%)
Dec 22, 2023 5.670 5.890 5.651 5.790 7,560,108 +0.06(+1.05%)
Dec 21, 2023 5.770 5.920 5.700 5.730 8,554,857 -0.22(-3.70%)
Dec 20, 2023 5.720 5.960 5.560 5.950 12,682,433 +0.25(+4.39%)
Dec 19, 2023 5.790 5.800 5.700 5.700 6,128,963 -0.10(-1.72%)
Dec 18, 2023 6.040 6.060 5.720 5.800 8,811,297 -0.25(-4.13%)
Dec 15, 2023 6.240 6.240 5.980 6.050 8,326,412 -0.13(-2.10%)
Dec 14, 2023 6.150 6.370 6.100 6.180 9,558,798 -0.05(-0.80%)
Dec 13, 2023 6.430 6.470 6.150 6.230 10,540,963 -0.21(-3.26%)
Dec 12, 2023 6.760 6.770 6.440 6.440 7,132,538 -0.23(-3.45%)
Dec 11, 2023 6.830 6.910 6.630 6.670 6,617,177 -0.06(-0.89%)
Dec 08, 2023 7.030 7.030 6.700 6.730 7,908,300 -0.18(-2.60%)
Dec 07, 2023 7.170 7.200 6.890 6.910 8,074,760 -0.43(-5.86%)
Dec 06, 2023 6.940 7.350 6.928 7.340 5,891,362 +0.22(+3.09%)
Dec 05, 2023 7.380 7.400 7.000 7.120 8,920,769 -0.13(-1.79%)
Dec 04, 2023 7.250 7.470 7.190 7.250 10,671,507 +0.27(+3.87%)
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.