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 (%)
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%)
Feb 01, 2019 16.31 16.39 16.25 16.25 11,700 -0.20(-1.22%)
Jan 31, 2019 16.09 16.61 16.09 16.45 17,352 +0.31(+1.89%)
Jan 30, 2019 15.86 16.19 15.86 16.14 6,947 +0.34(+2.18%)
Jan 29, 2019 15.95 15.95 15.70 15.80 5,586 -0.40(-2.47%)
Jan 28, 2019 16.29 16.29 15.77 16.20 13,299 -0.29(-1.76%)
Jan 25, 2019 16.25 16.54 16.25 16.49 8,300 +0.32(+1.98%)
Jan 24, 2019 15.93 16.21 15.93 16.17 4,023 +0.19(+1.16%)
Jan 23, 2019 16.06 16.29 15.84 15.98 4,843 +0.12(+0.78%)
Jan 22, 2019 16.11 16.17 15.78 15.86 8,344 -0.39(-2.40%)
Jan 18, 2019 16.42 16.49 16.23 16.25 54,600 +0.04(+0.27%)
Jan 17, 2019 16.01 16.26 15.91 16.21 17,418 +0.20(+1.26%)
Jan 16, 2019 15.90 16.19 15.90 16.00 10,762 +0.01(+0.09%)
Jan 15, 2019 15.96 16.14 15.93 15.99 21,030 +0.15(+0.94%)
Jan 14, 2019 15.74 15.92 15.59 15.84 17,769 -0.21(-1.30%)
Jan 11, 2019 16.11 16.15 15.95 16.05 4,900 -0.10(-0.65%)
Jan 10, 2019 16.02 16.21 15.79 16.15 25,465 +0.00(+0.01%)
Jan 09, 2019 16.05 16.25 15.98 16.15 19,998 +0.22(+1.38%)
Jan 08, 2019 15.98 16.05 15.76 15.93 19,598 +0.03(+0.22%)
Jan 07, 2019 15.59 15.95 15.49 15.90 9,775 +0.49(+3.18%)
Jan 04, 2019 15.01 15.48 15.01 15.41 7,600 +0.40(+2.66%)
Jan 03, 2019 15.20 15.41 14.95 15.01 7,626 -0.69(-4.39%)
Jan 02, 2019 15.28 15.72 15.17 15.70 15,589 +0.13(+0.83%)
Dec 31, 2018 15.84 15.91 15.57 15.57 44,400 +0.05(+0.32%)
Dec 28, 2018 15.53 15.88 15.50 15.52 18,100 -0.11(-0.70%)
Dec 27, 2018 15.34 15.63 15.11 15.63 32,448 +0.21(+1.36%)
Dec 26, 2018 14.78 15.49 14.78 15.42 49,279 +0.87(+5.98%)
Dec 24, 2018 14.77 15.36 14.47 14.55 34,900 -0.46(-3.06%)
Dec 21, 2018 16.22 16.22 14.95 15.01 14,300 -0.21(-1.38%)
Dec 20, 2018 15.60 15.60 14.99 15.22 22,870 -0.39(-2.50%)
Dec 19, 2018 15.66 16.20 15.52 15.61 13,853 -0.15(-0.95%)
Dec 18, 2018 15.88 15.90 15.75 15.76 18,317 -0.16(-1.01%)
Dec 17, 2018 16.35 16.35 15.76 15.92 15,578 -0.65(-3.92%)
Dec 14, 2018 16.86 16.86 16.52 16.57 8,100 -0.46(-2.73%)
Dec 13, 2018 17.03 17.17 16.96 17.04 8,536 -0.02(-0.09%)
Dec 12, 2018 17.01 17.38 17.01 17.05 5,011 +0.15(+0.89%)
Dec 11, 2018 17.16 17.18 16.61 16.90 8,994 +0.05(+0.30%)
Dec 10, 2018 16.63 16.85 16.29 16.85 15,288 +0.07(+0.42%)
Dec 07, 2018 17.24 17.24 16.64 16.78 6,300 -0.46(-2.67%)
Dec 06, 2018 16.59 17.28 16.59 17.24 22,751 +0.17(+1.00%)
Dec 04, 2018 17.49 17.68 17.07 17.07 9,700 -0.68(-3.83%)
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.