Skip to main content

FI Enhanced Large Cap Growth 2X ETN (NY: FBGX )

861.42 -3.50 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 268.75 271.71 268.47 271.43 5,100 +1.81(+0.67%)
Jun 27, 2019 268.41 269.97 268.00 269.62 1,505 +2.43(+0.91%)
Jun 26, 2019 267.96 268.75 266.99 267.19 1,776 +0.66(+0.25%)
Jun 25, 2019 272.41 272.41 266.53 266.53 2,278 -7.61(-2.78%)
Jun 24, 2019 274.27 276.10 273.92 274.14 3,198 -1.57(-0.57%)
Jun 21, 2019 275.58 277.00 275.31 275.72 2,800 -1.53(-0.55%)
Jun 20, 2019 274.10 277.39 274.02 277.25 3,059 +5.26(+1.94%)
Jun 19, 2019 268.50 271.98 268.03 271.98 2,603 +2.56(+0.95%)
Jun 18, 2019 271.71 271.71 269.42 269.42 2,179 +6.02(+2.29%)
Jun 17, 2019 262.53 264.64 262.50 263.40 4,063 +0.81(+0.31%)
Jun 14, 2019 262.00 262.75 261.67 262.59 1,100 -0.36(-0.14%)
Jun 13, 2019 263.75 263.75 261.93 262.94 3,769 +1.64(+0.63%)
Jun 12, 2019 261.40 261.40 260.06 261.31 1,494 -1.37(-0.52%)
Jun 11, 2019 267.80 267.80 261.37 262.67 2,198 -0.78(-0.29%)
Jun 10, 2019 264.30 267.80 263.45 263.45 5,006 +3.33(+1.28%)
Jun 07, 2019 257.03 261.22 257.03 260.12 1,600 +8.09(+3.21%)
Jun 06, 2019 248.77 252.03 248.77 252.03 1,163 +3.14(+1.26%)
Jun 05, 2019 246.82 248.89 243.12 248.89 2,823 +5.27(+2.16%)
Jun 04, 2019 234.30 243.62 234.30 243.62 3,300 +11.78(+5.08%)
Jun 03, 2019 238.31 238.31 229.33 231.84 3,049 -6.95(-2.91%)
May 31, 2019 238.60 240.93 238.05 238.79 1,500 -6.26(-2.55%)
May 30, 2019 246.04 246.04 243.80 245.04 1,987 +2.04(+0.84%)
May 29, 2019 243.43 243.49 240.30 243.00 2,394 -4.30(-1.74%)
May 28, 2019 249.71 250.78 247.30 247.30 1,992 -2.07(-0.83%)
May 24, 2019 250.83 252.22 248.42 249.37 3,900 +1.16(+0.47%)
May 23, 2019 250.25 250.25 246.70 248.21 3,127 -7.93(-3.10%)
May 22, 2019 256.13 257.03 255.67 256.14 2,752 -0.93(-0.36%)
May 21, 2019 255.60 257.07 255.28 257.07 1,850 +4.66(+1.84%)
May 20, 2019 256.05 256.05 250.46 252.41 2,147 -5.43(-2.10%)
May 17, 2019 258.10 261.98 257.84 257.84 3,200 -3.23(-1.24%)
May 16, 2019 260.12 261.59 260.12 261.07 1,129 +4.65(+1.82%)
May 15, 2019 249.75 257.48 249.23 256.41 5,738 +4.82(+1.92%)
May 14, 2019 249.38 254.63 249.38 251.59 2,788 +5.27(+2.14%)
May 13, 2019 251.25 251.25 246.32 246.32 1,910 -14.31(-5.49%)
May 10, 2019 256.27 260.63 252.14 260.63 3,800 +0.56(+0.21%)
May 09, 2019 254.47 260.07 254.09 260.07 3,472 -2.00(-0.76%)
May 08, 2019 262.35 264.29 262.07 262.07 3,080 +0.31(+0.12%)
May 07, 2019 265.17 267.44 258.32 261.76 3,603 -9.75(-3.59%)
May 06, 2019 266.94 271.99 266.58 271.51 3,794 -2.35(-0.86%)
May 03, 2019 271.01 274.04 271.01 273.86 2,600 +6.17(+2.30%)
May 02, 2019 268.18 268.86 265.41 267.70 2,387 -1.37(-0.51%)
May 01, 2019 273.50 273.88 269.06 269.06 2,805 -3.51(-1.29%)
Apr 30, 2019 271.14 272.57 270.21 272.57 4,740 -1.89(-0.69%)
Apr 29, 2019 272.70 275.19 272.70 274.46 2,429 +0.78(+0.29%)
Apr 26, 2019 272.06 273.68 271.86 273.68 1,700 +2.25(+0.83%)
Apr 25, 2019 271.50 271.50 268.96 271.43 1,868 +0.18(+0.07%)
Apr 24, 2019 274.47 274.47 271.25 271.25 1,840 -0.80(-0.29%)
Apr 23, 2019 265.27 272.11 265.27 272.05 2,519 +6.10(+2.29%)
Apr 22, 2019 259.50 266.18 258.84 265.95 4,965 +1.15(+0.43%)
Apr 18, 2019 264.52 264.80 262.31 264.80 2,200 +1.12(+0.43%)
Apr 17, 2019 264.99 264.99 263.00 263.68 3,512 -1.11(-0.42%)
Apr 16, 2019 266.40 266.40 264.16 264.78 2,202 -0.50(-0.19%)
Apr 15, 2019 265.31 265.31 262.70 265.28 2,047 +0.32(+0.12%)
Apr 12, 2019 264.59 264.95 263.97 264.95 5,600 +4.02(+1.54%)
Apr 11, 2019 262.00 262.95 260.73 260.93 2,854 -1.35(-0.51%)
Apr 10, 2019 261.09 262.28 260.80 262.28 3,339 +2.42(+0.93%)
Apr 09, 2019 260.11 262.57 259.85 259.85 4,817 -2.99(-1.14%)
Apr 08, 2019 260.05 263.05 260.05 262.84 4,000 +0.64(+0.24%)
Apr 05, 2019 262.09 262.20 261.17 262.20 1,700 +2.47(+0.95%)
Apr 04, 2019 260.07 260.43 257.74 259.73 3,662 -0.05(-0.02%)
Apr 03, 2019 259.99 262.48 258.01 259.78 3,481 +1.78(+0.69%)
Apr 02, 2019 256.61 258.00 256.15 258.00 1,457 +1.20(+0.47%)
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.