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 (%)
Jul 31, 2018 21.15 21.21 20.68 21.01 16,213 +0.14(+0.65%)
Jul 30, 2018 21.55 21.55 20.70 20.87 32,097 -0.68(-3.14%)
Jul 27, 2018 22.05 22.20 21.36 21.55 19,400 -0.53(-2.40%)
Jul 26, 2018 21.88 22.25 21.88 22.08 27,676 +0.01(+0.05%)
Jul 25, 2018 21.86 22.19 21.83 22.07 34,592 +0.35(+1.61%)
Jul 24, 2018 22.29 22.31 21.62 21.72 18,848 -0.28(-1.27%)
Jul 23, 2018 21.81 22.08 21.74 22.00 77,573 -0.02(-0.09%)
Jul 20, 2018 21.98 21.92 22.02 14,167 +0.04(+0.18%)
Jul 19, 2018 22.13 22.15 21.95 21.98 6,296 -0.03(-0.14%)
Jul 18, 2018 22.09 22.09 21.91 22.01 10,310 -0.17(-0.77%)
Jul 17, 2018 21.51 22.21 21.51 22.18 19,875 +0.20(+0.93%)
Jul 16, 2018 22.10 22.17 21.93 21.98 7,607 -0.11(-0.49%)
Jul 13, 2018 22.05 22.15 21.95 22.08 12,661 -0.15(-0.68%)
Jul 12, 2018 22.00 22.23 21.94 22.23 60,888 +0.42(+1.95%)
Jul 11, 2018 21.47 21.84 21.47 21.81 10,455 +0.11(+0.51%)
Jul 10, 2018 21.71 21.92 21.68 21.70 41,002 -0.06(-0.28%)
Jul 09, 2018 21.76 21.76 21.55 21.76 17,796 +0.04(+0.18%)
Jul 06, 2018 21.50 21.72 21.50 21.72 8,253 +0.27(+1.28%)
Jul 05, 2018 21.38 21.45 21.18 21.45 14,879 +0.13(+0.59%)
Jul 03, 2018 21.32 21.32 21.32 0 -0.19(-0.88%)
Jul 02, 2018 20.89 21.47 20.89 21.51 8,772 +0.28(+1.32%)
Jun 29, 2018 21.33 21.19 21.23 11,590 -0.04(-0.19%)
Jun 28, 2018 21.00 21.30 20.90 21.27 12,820 +0.21(+1.00%)
Jun 27, 2018 21.74 21.74 21.06 21.06 8,364 -0.44(-2.05%)
Jun 26, 2018 21.46 21.61 21.33 21.50 16,204 +0.23(+1.08%)
Jun 25, 2018 21.97 21.97 21.10 21.27 39,914 -0.86(-3.89%)
Jun 22, 2018 22.61 22.61 22.08 22.13 10,519 -0.21(-0.94%)
Jun 21, 2018 22.93 22.93 22.31 22.34 13,112 -0.39(-1.72%)
Jun 20, 2018 22.80 22.86 22.70 22.73 24,644 +0.19(+0.84%)
Jun 19, 2018 22.24 22.55 22.10 22.54 43,079 -0.08(-0.35%)
Jun 18, 2018 22.42 22.67 22.41 22.62 16,881 -0.11(-0.48%)
Jun 15, 2018 22.84 22.78 22.73 24,904 -0.05(-0.22%)
Jun 14, 2018 22.51 22.88 22.51 22.78 45,151 +0.37(+1.63%)
Jun 13, 2018 22.48 22.50 22.33 22.41 41,070 +0.08(+0.38%)
Jun 12, 2018 22.21 22.34 22.15 22.33 214,149 +0.22(+1.00%)
Jun 11, 2018 22.17 22.19 22.01 22.11 19,043 +0.03(+0.14%)
Jun 08, 2018 21.94 22.08 21.86 22.08 9,614 +0.17(+0.78%)
Jun 07, 2018 22.32 22.32 21.78 21.91 25,740 -0.34(-1.53%)
Jun 06, 2018 22.25 22.25 25,987 +0.07(+0.32%)
Jun 05, 2018 22.15 22.20 22.02 22.18 19,808 +0.10(+0.45%)
Jun 04, 2018 21.92 22.08 21.73 22.08 26,159 +0.30(+1.38%)
Jun 01, 2018 21.50 21.80 21.46 21.78 27,247 +0.45(+2.11%)
May 31, 2018 21.32 21.61 21.30 21.33 8,814 -0.09(-0.42%)
May 30, 2018 21.39 21.58 21.39 21.42 10,992 +0.20(+0.94%)
May 29, 2018 21.12 21.40 21.12 21.22 24,850 -0.10(-0.47%)
May 25, 2018 21.32 21.32 21.32 0 -0.11(-0.51%)
May 24, 2018 21.30 21.43 21.17 21.43 6,681 +0.20(+0.94%)
May 23, 2018 20.90 21.30 20.80 21.23 18,275 +0.20(+0.95%)
May 22, 2018 21.39 21.39 21.03 21.03 39,112 -0.16(-0.76%)
May 21, 2018 21.38 21.40 21.10 21.19 55,209 +0.04(+0.19%)
May 18, 2018 21.20 21.23 21.12 21.15 6,449 -0.02(-0.09%)
May 17, 2018 21.39 21.46 21.17 21.17 11,257 -0.27(-1.26%)
May 16, 2018 21.34 21.44 21.27 21.44 12,728 +0.24(+1.13%)
May 15, 2018 21.28 21.29 21.01 21.20 15,189 -0.16(-0.75%)
May 14, 2018 21.59 21.69 21.36 21.36 11,351 -0.08(-0.37%)
May 11, 2018 21.62 21.62 21.42 21.44 42,738 -0.18(-0.83%)
May 10, 2018 21.62 21.78 21.61 21.62 20,543 +0.12(+0.56%)
May 09, 2018 21.35 21.50 21.27 21.50 18,224 +0.21(+0.99%)
May 08, 2018 21.15 21.32 21.05 21.29 22,393 +0.15(+0.71%)
May 07, 2018 20.72 21.20 20.72 21.14 53,593 +0.36(+1.73%)
May 04, 2018 20.40 20.88 20.37 20.78 12,368 +0.31(+1.51%)
May 03, 2018 20.55 20.56 20.10 20.47 23,885 -0.11(-0.51%)
May 02, 2018 20.57 20.77 20.50 20.58 7,196 -0.01(-0.03%)
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.