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

25.86 +0.58 (+2.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.60 26.11 25.27 25.86 2,147,212 +0.58(+2.29%)
Jun 20, 2024 24.23 25.88 24.20 25.28 4,624,360 +0.73(+2.97%)
Jun 18, 2024 24.21 24.90 24.15 24.55 1,921,048 +0.45(+1.87%)
Jun 17, 2024 25.30 25.53 23.68 24.10 2,685,200 -1.48(-5.79%)
Jun 14, 2024 26.08 26.23 25.43 25.58 1,464,155 -0.41(-1.58%)
Jun 13, 2024 25.46 26.41 25.25 25.99 3,002,765 -1.28(-4.69%)
Jun 12, 2024 27.89 28.14 26.60 27.27 3,262,054 -1.51(-5.25%)
Jun 11, 2024 29.71 30.26 28.76 28.78 1,188,442 -1.11(-3.71%)
Jun 10, 2024 30.00 30.32 29.51 29.89 1,068,561 -0.06(-0.20%)
Jun 07, 2024 29.74 30.16 29.35 29.95 1,101,569 +0.36(+1.22%)
Jun 06, 2024 29.51 30.10 29.15 29.59 1,235,183 -0.04(-0.13%)
Jun 05, 2024 30.99 31.44 29.63 29.63 1,277,014 -2.07(-6.53%)
Jun 04, 2024 31.94 32.60 31.45 31.70 1,174,577 -0.29(-0.91%)
Jun 03, 2024 31.83 33.07 31.31 31.99 1,003,302 -0.64(-1.96%)
May 31, 2024 31.77 34.33 31.64 32.63 2,089,666 +0.78(+2.45%)
May 30, 2024 30.48 32.19 30.39 31.85 1,693,632 +1.71(+5.67%)
May 29, 2024 30.70 30.70 29.66 30.14 2,085,345 +0.18(+0.60%)
May 28, 2024 30.13 30.63 29.84 29.96 1,959,104 -0.47(-1.54%)
May 24, 2024 31.38 31.52 30.12 30.43 1,818,895 -1.47(-4.61%)
May 23, 2024 29.60 32.34 29.60 31.90 2,561,672 +0.65(+2.08%)
May 22, 2024 30.75 31.74 30.52 31.25 1,679,378 +0.74(+2.43%)
May 21, 2024 31.68 31.75 30.50 30.51 1,682,481 -0.69(-2.21%)
May 20, 2024 31.95 31.96 31.05 31.20 1,763,358 -0.76(-2.38%)
May 17, 2024 32.00 32.54 31.69 31.96 1,505,248 +0.01(+0.03%)
May 16, 2024 31.67 31.98 31.17 31.95 2,262,820 +0.50(+1.59%)
May 15, 2024 32.32 33.33 31.38 31.45 3,325,735 -1.40(-4.26%)
May 14, 2024 34.09 34.13 32.73 32.85 2,025,967 -1.15(-3.38%)
May 13, 2024 34.21 34.72 33.91 34.00 1,714,079 -0.47(-1.36%)
May 10, 2024 34.02 35.06 33.68 34.47 1,981,447 +0.09(+0.26%)
May 09, 2024 34.12 34.89 33.95 34.38 1,439,485 +0.18(+0.53%)
May 08, 2024 35.13 35.15 33.66 34.20 1,435,427 +0.16(+0.47%)
May 07, 2024 33.76 34.43 33.62 34.04 2,195,834 +0.54(+1.61%)
May 06, 2024 35.04 35.35 33.50 33.50 1,327,578 -2.05(-5.77%)
May 03, 2024 35.88 36.60 35.29 35.55 1,817,218 -2.53(-6.64%)
May 02, 2024 38.55 39.99 37.71 38.08 1,127,433 -1.84(-4.61%)
May 01, 2024 38.95 40.07 36.86 39.92 1,403,646 +0.82(+2.10%)
Apr 30, 2024 37.28 39.21 36.43 39.10 1,743,463 +2.62(+7.18%)
Apr 29, 2024 36.25 37.54 36.14 36.48 1,402,527 -1.09(-2.90%)
Apr 26, 2024 38.02 39.10 37.12 37.57 1,352,607 -3.41(-8.32%)
Apr 25, 2024 44.32 44.78 40.88 40.98 1,587,176 +0.45(+1.11%)
Apr 24, 2024 39.15 41.46 38.88 40.53 1,168,756 -0.60(-1.46%)
Apr 23, 2024 43.13 43.34 40.99 41.13 1,161,075 -3.00(-6.80%)
Apr 22, 2024 44.87 46.07 43.25 44.13 1,121,638 -1.06(-2.35%)
Apr 19, 2024 41.92 45.74 41.74 45.19 1,650,514 +4.77(+11.80%)
Apr 18, 2024 39.67 40.80 38.86 40.42 772,079 +0.62(+1.56%)
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%)
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.