Skip to main content

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

39.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 37.53 40.00 37.44 39.80 1,332,164 +1.56(+4.08%)
Apr 16, 2024 38.44 38.70 37.45 38.24 833,446 +0.09(+0.24%)
Apr 15, 2024 34.61 38.16 34.61 38.15 1,062,539 +3.05(+8.69%)
Apr 12, 2024 34.68 35.65 34.19 35.10 1,289,059 +1.40(+4.15%)
Apr 11, 2024 35.87 36.49 33.48 33.70 2,059,565 -2.78(-7.62%)
Apr 10, 2024 37.37 37.48 36.33 36.48 1,638,887 +0.58(+1.62%)
Apr 09, 2024 35.50 37.10 35.37 35.90 2,360,221 -0.14(-0.39%)
Apr 08, 2024 35.87 36.64 35.37 36.04 859,690 -0.29(-0.80%)
Apr 05, 2024 37.28 37.58 35.45 36.33 1,621,095 -1.64(-4.32%)
Apr 04, 2024 35.56 37.99 34.55 37.97 2,335,926 +1.49(+4.08%)
Apr 03, 2024 37.87 37.87 36.13 36.48 1,129,343 -0.70(-1.88%)
Apr 02, 2024 38.02 38.42 37.11 37.18 1,598,931 +1.13(+3.13%)
Apr 01, 2024 36.54 36.89 35.45 36.05 1,232,096 -0.67(-1.82%)
Mar 28, 2024 36.24 36.93 36.13 36.72 1,245,067 +0.50(+1.38%)
Mar 27, 2024 35.26 37.06 35.26 36.22 751,331 +0.07(+0.19%)
Mar 26, 2024 34.98 36.15 34.57 36.15 728,550 +0.43(+1.20%)
Mar 25, 2024 36.10 36.35 35.29 35.72 1,230,125 +32.19(+911.90%)
Mar 22, 2024 3.640 3.650 3.510 3.530 7,575,235 -0.09(-2.49%)
Mar 21, 2024 3.460 3.620 3.450 3.620 12,699,986 +0.03(+0.84%)
Mar 20, 2024 3.750 3.800 3.570 3.590 13,041,868 -0.22(-5.77%)
Mar 19, 2024 3.920 4.030 3.785 3.810 12,150,827 -0.01(-0.26%)
Mar 18, 2024 3.810 3.870 3.720 3.820 13,847,993 -0.21(-5.21%)
Mar 15, 2024 3.980 4.060 3.910 4.030 12,103,146 +0.15(+3.87%)
Mar 14, 2024 3.810 3.960 3.780 3.880 13,399,837 +0.02(+0.52%)
Mar 13, 2024 3.820 3.900 3.800 3.860 12,040,453 +0.09(+2.39%)
Mar 12, 2024 3.910 4.050 3.750 3.770 13,335,617 -0.26(-6.45%)
Mar 11, 2024 3.980 4.090 3.910 4.030 16,986,108 +0.13(+3.33%)
Mar 08, 2024 3.600 3.950 3.520 3.900 32,485,580 +0.25(+6.85%)
Mar 07, 2024 3.850 3.890 3.640 3.650 11,938,201 -0.30(-7.59%)
Mar 06, 2024 3.840 4.030 3.810 3.950 15,118,760 -0.02(-0.50%)
Mar 05, 2024 3.830 4.060 3.830 3.970 18,559,340 +0.24(+6.43%)
Mar 04, 2024 3.610 3.740 3.610 3.730 10,346,652 +0.11(+3.04%)
Mar 01, 2024 3.800 3.800 3.590 3.620 9,390,184 -0.20(-5.24%)
Feb 29, 2024 3.880 3.990 3.810 3.820 13,652,202 +0.08(+2.14%)
Feb 28, 2024 3.730 3.780 3.670 3.740 12,281,133 +0.09(+2.47%)
Feb 27, 2024 3.660 3.740 3.630 3.650 9,716,826 -0.06(-1.62%)
Feb 26, 2024 3.680 3.740 3.630 3.710 9,629,971 +0.02(+0.54%)
Feb 23, 2024 3.590 3.750 3.530 3.690 17,066,474 +0.01(+0.27%)
Feb 22, 2024 3.840 3.920 3.630 3.680 22,405,436 -0.60(-14.02%)
Feb 21, 2024 4.310 4.410 4.260 4.280 13,264,032 +0.07(+1.66%)
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%)
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.