Microsectors Fang+ ETN (NY: FNGS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	51.32	51.32	50.07	50.24	431,575	-1.67(-3.22%)
Oct 30, 2024	52.39	52.46	51.81	51.91	145,963	-0.14(-0.27%)
Oct 29, 2024	51.21	52.17	51.08	52.05	623,710	+0.97(+1.90%)
Oct 28, 2024	51.53	51.53	51.08	51.08	120,784	+0.00(+0.00%)
Oct 25, 2024	51.27	51.75	51.00	51.08	284,852	+0.13(+0.26%)
Oct 24, 2024	50.82	50.97	50.58	50.95	128,556	+0.50(+0.99%)
Oct 23, 2024	51.40	51.46	50.18	50.45	384,024	-1.22(-2.36%)
Oct 22, 2024	51.32	51.82	51.13	51.67	97,143	+0.19(+0.37%)
Oct 21, 2024	51.00	51.54	50.97	51.48	93,871	+0.12(+0.23%)
Oct 18, 2024	51.24	51.36	51.09	51.36	107,075	+0.79(+1.56%)
Oct 17, 2024	51.03	51.06	50.56	50.57	106,323	+0.16(+0.32%)
Oct 16, 2024	50.38	50.49	49.90	50.41	64,012	+0.11(+0.22%)
Oct 15, 2024	51.23	51.23	50.10	50.30	150,049	-0.99(-1.93%)
Oct 14, 2024	51.42	51.71	51.05	51.29	264,899	+0.21(+0.41%)
Oct 11, 2024	50.94	51.17	50.72	51.08	108,681	+0.06(+0.12%)
Oct 10, 2024	50.47	51.15	50.47	51.02	69,818	+0.38(+0.75%)
Oct 09, 2024	50.23	50.70	49.95	50.64	112,392	+0.28(+0.56%)
Oct 08, 2024	49.57	50.36	49.51	50.36	429,436	+1.17(+2.38%)
Oct 07, 2024	49.79	49.86	49.11	49.19	164,928	-0.74(-1.48%)
Oct 04, 2024	49.70	50.00	49.18	49.93	106,828	+0.87(+1.77%)
Oct 03, 2024	48.62	49.21	48.62	49.06	46,145	+0.25(+0.51%)
Oct 02, 2024	48.49	48.95	48.33	48.81	85,257	+0.43(+0.89%)
Oct 01, 2024	49.33	49.39	48.26	48.38	76,745	-1.03(-2.08%)
Sep 30, 2024	49.00	49.41	48.80	49.41	69,522	+0.40(+0.82%)
Sep 27, 2024	49.49	49.49	48.97	49.01	51,025	-0.49(-0.99%)
Sep 26, 2024	50.18	50.20	49.04	49.50	71,179	-0.07(-0.14%)
Sep 25, 2024	49.47	49.88	49.47	49.57	89,759	-0.11(-0.22%)
Sep 24, 2024	49.63	49.68	48.87	49.68	197,152	+0.19(+0.38%)
Sep 23, 2024	49.60	49.76	49.31	49.49	142,268	+0.00(+0.00%)
Sep 20, 2024	49.78	49.80	49.06	49.49	132,652	-0.29(-0.58%)
Sep 19, 2024	49.28	49.97	49.16	49.78	139,978	+1.69(+3.51%)
Sep 18, 2024	48.48	48.93	48.04	48.09	165,403	-0.21(-0.43%)
Sep 17, 2024	48.62	48.79	48.04	48.30	99,853	+0.16(+0.33%)
Sep 16, 2024	48.15	48.20	47.74	48.14	123,998	-0.43(-0.89%)
Sep 13, 2024	48.27	48.62	48.17	48.57	95,184	+0.25(+0.52%)
Sep 12, 2024	47.68	48.40	47.48	48.32	129,661	+0.62(+1.30%)
Sep 11, 2024	46.53	47.70	45.62	47.70	123,527	+1.22(+2.62%)
Sep 10, 2024	46.00	46.48	45.68	46.48	107,579	+0.68(+1.48%)
Sep 09, 2024	45.61	45.86	45.11	45.80	63,554	+0.83(+1.85%)
Sep 06, 2024	46.88	46.94	44.97	44.97	111,018	-2.13(-4.52%)
Sep 05, 2024	46.33	47.61	46.33	47.10	306,724	+0.71(+1.53%)
Sep 04, 2024	45.89	46.86	45.87	46.39	77,927	+0.22(+0.48%)

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.