Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 2X ETN (NY: FNGO )

61.78 -0.60 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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, 2020 22.03 22.03 21.10 21.54 48,500 +17.15(+390.58%)
Jul 30, 2020 4.440 4.444 4.390 4.390 34,780 -0.04(-0.99%)
Jul 29, 2020 20.88 21.04 20.75 4.434 38,370 +0.06(+1.47%)
Jul 28, 2020 4.400 4.406 4.370 4.370 40,125 -0.01(-0.18%)
Jul 27, 2020 20.43 21.15 20.28 4.378 88,545 -15.96(-78.47%)
Jul 24, 2020 19.84 20.57 19.50 20.33 104,000 -0.52(-2.50%)
Jul 23, 2020 22.00 22.22 20.54 20.86 53,965 +16.47(+375.95%)
Jul 22, 2020 22.03 22.12 21.51 4.382 34,790 +0.00(+0.00%)
Jul 21, 2020 4.380 4.400 4.374 4.382 32,980 -18.25(-80.64%)
Jul 20, 2020 21.66 22.64 21.19 22.63 66,180 +18.28(+419.87%)
Jul 17, 2020 4.330 4.353 4.326 4.353 38,500 +0.01(+0.25%)
Jul 16, 2020 20.85 21.22 20.51 4.342 140,340 +0.05(+1.07%)
Jul 15, 2020 4.420 4.428 4.254 4.296 52,510 -17.25(-80.06%)
Jul 14, 2020 21.00 21.64 19.96 21.55 270,540 +17.25(+401.16%)
Jul 13, 2020 4.396 4.396 4.252 4.300 382,340 -0.04(-0.92%)
Jul 10, 2020 4.328 4.422 4.328 4.340 23,000 -0.00(-0.09%)
Jul 09, 2020 21.78 21.81 20.81 4.344 264,855 -0.02(-0.50%)
Jul 08, 2020 4.364 4.381 4.346 4.366 9,550 -15.80(-78.35%)
Jul 07, 2020 20.21 20.60 20.02 20.16 170,850 +15.72(+354.14%)
Jul 06, 2020 4.444 4.444 4.420 4.440 32,695 +0.03(+0.59%)
Jul 02, 2020 4.438 4.452 4.400 4.414 11,000 -0.01(-0.23%)
Jul 01, 2020 17.09 17.77 17.09 4.424 54,390 -0.03(-0.58%)
Jun 30, 2020 4.306 4.456 4.306 4.450 16,075 -11.70(-72.45%)
Jun 29, 2020 15.59 16.16 15.26 16.15 81,505 +11.60(+254.96%)
Jun 26, 2020 4.530 4.550 4.518 4.550 95,500 -12.64(-73.53%)
Jun 25, 2020 16.87 17.19 16.61 17.19 82,470 +12.66(+279.91%)
Jun 24, 2020 4.520 4.544 4.436 4.524 47,140 -13.18(-74.44%)
Jun 23, 2020 17.60 18.00 17.53 17.70 100,240 +13.23(+295.49%)
Jun 22, 2020 4.450 4.488 4.446 4.476 27,970 +0.01(+0.27%)
Jun 19, 2020 4.398 4.478 4.398 4.464 79,000 -12.59(-73.83%)
Jun 18, 2020 17.17 17.17 16.87 17.06 26,685 +12.63(+284.99%)
Jun 17, 2020 4.400 4.448 4.400 4.430 7,890 -12.36(-73.62%)
Jun 16, 2020 17.08 17.16 16.52 16.79 110,360 +12.37(+280.04%)
Jun 15, 2020 4.382 4.418 4.362 4.418 22,055 -11.38(-72.03%)
Jun 12, 2020 16.50 16.50 15.29 15.80 104,500 +0.15(+0.93%)
Jun 11, 2020 16.37 16.80 15.62 15.65 145,245 -1.59(-9.23%)
Jun 10, 2020 17.08 17.34 16.97 17.24 85,070 +12.59(+270.32%)
Jun 09, 2020 4.586 4.656 4.578 4.656 9,405 -11.55(-71.27%)
Jun 08, 2020 16.04 16.21 15.79 16.21 25,630 +11.59(+250.94%)
Jun 05, 2020 4.584 4.648 4.560 4.618 11,500 +0.11(+2.49%)
Jun 04, 2020 4.480 4.518 4.470 4.506 24,425 +0.06(+1.30%)
Jun 03, 2020 4.344 4.448 4.344 4.448 31,175 -10.68(-70.60%)
Jun 02, 2020 15.20 15.20 14.86 15.13 18,920 +10.79(+248.31%)
Jun 01, 2020 4.334 4.396 4.302 4.344 46,970 +0.02(+0.46%)
May 29, 2020 4.294 4.326 4.290 4.324 41,500 -9.82(-69.43%)
May 28, 2020 14.01 14.58 14.01 14.15 19,475 +9.79(+224.77%)
May 27, 2020 4.409 4.409 4.350 4.356 223,570 -10.35(-70.38%)
May 26, 2020 15.10 15.10 14.70 14.71 40,395 +0.05(+0.35%)
May 22, 2020 14.52 14.75 14.51 14.65 33,000 +10.29(+236.12%)
May 21, 2020 4.384 4.390 4.330 4.360 22,530 -10.70(-71.04%)
May 20, 2020 15.16 15.22 14.84 15.06 46,580 +0.59(+4.10%)
May 19, 2020 14.60 14.87 14.46 14.46 23,535 +10.21(+240.31%)
May 18, 2020 4.190 4.250 4.190 4.250 31,935 +0.11(+2.56%)
May 15, 2020 4.180 4.188 4.142 4.144 31,000 -8.97(-68.41%)
May 14, 2020 12.63 13.12 12.40 13.12 20,535 +8.96(+215.80%)
May 13, 2020 4.274 4.274 4.154 4.154 17,850 -9.08(-68.62%)
May 12, 2020 14.04 14.04 13.23 13.24 55,195 -0.49(-3.54%)
May 11, 2020 13.26 13.83 13.26 13.72 24,435 +0.27(+2.04%)
May 08, 2020 13.03 13.49 13.03 13.45 16,500 +9.04(+205.42%)
May 07, 2020 4.195 4.410 4.164 4.403 125,500 +0.23(+5.54%)
May 06, 2020 4.206 4.206 4.156 4.172 2,705 -8.24(-66.38%)
May 05, 2020 12.60 12.73 12.40 12.41 23,305 +0.21(+1.72%)
May 04, 2020 11.70 12.20 11.70 12.20 30,595 +0.40(+3.37%)
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.