Skip to main content

Microsectors Fang+ ETN (NY: FNGS )

42.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 42.64 42.93 42.25 42.76 169,246 -0.39(-0.90%)
Feb 28, 2024 43.28 43.44 43.04 43.15 78,663 -0.28(-0.64%)
Feb 27, 2024 43.50 43.58 43.21 43.43 74,291 +0.07(+0.16%)
Feb 26, 2024 43.44 43.59 43.21 43.36 92,628 +0.00(+0.00%)
Feb 23, 2024 43.80 44.00 43.18 43.36 175,809 -0.11(-0.25%)
Feb 22, 2024 42.86 43.55 42.68 43.47 192,258 +2.06(+4.97%)
Feb 21, 2024 41.36 41.52 41.06 41.41 110,481 -0.17(-0.41%)
Feb 20, 2024 42.00 42.18 41.17 41.58 339,713 -0.85(-2.00%)
Feb 16, 2024 42.92 42.92 42.28 42.43 245,880 -0.45(-1.05%)
Feb 15, 2024 42.76 42.88 42.36 42.88 208,158 +0.22(+0.52%)
Feb 14, 2024 42.38 42.79 42.04 42.66 206,059 +0.72(+1.72%)
Feb 13, 2024 41.57 42.31 41.37 41.94 197,405 -0.67(-1.57%)
Feb 12, 2024 42.87 43.22 42.42 42.61 145,352 -0.24(-0.56%)
Feb 09, 2024 42.43 42.91 42.34 42.85 142,569 +0.66(+1.56%)
Feb 08, 2024 42.04 42.37 41.98 42.19 138,587 +0.16(+0.38%)
Feb 07, 2024 41.51 42.07 41.47 42.03 146,517 +0.77(+1.87%)
Feb 06, 2024 41.64 41.74 40.91 41.26 118,159 -0.29(-0.70%)
Feb 05, 2024 41.59 41.79 41.00 41.55 308,902 -0.02(-0.05%)
Feb 02, 2024 40.63 41.68 40.37 41.57 374,749 +1.86(+4.68%)
Feb 01, 2024 39.37 39.71 39.30 39.71 206,678 +0.61(+1.56%)
Jan 31, 2024 39.38 39.73 38.98 39.10 476,706 -1.09(-2.71%)
Jan 30, 2024 40.51 40.62 40.10 40.19 107,697 -0.40(-0.99%)
Jan 29, 2024 39.97 40.59 39.87 40.59 148,375 +0.78(+1.96%)
Jan 26, 2024 39.89 40.17 39.81 39.81 150,125 -0.26(-0.65%)
Jan 25, 2024 40.22 40.35 39.69 40.07 412,627 +0.00(+0.00%)
Jan 24, 2024 40.09 40.71 40.03 40.07 182,015 +0.67(+1.70%)
Jan 23, 2024 39.23 39.42 38.96 39.40 179,465 +0.27(+0.69%)
Jan 22, 2024 39.24 39.41 38.98 39.13 194,793 +0.16(+0.41%)
Jan 19, 2024 38.37 38.97 38.25 38.97 241,529 +0.87(+2.28%)
Jan 18, 2024 38.01 38.20 37.72 38.10 172,000 +0.44(+1.17%)
Jan 17, 2024 37.55 37.66 37.04 37.66 143,843 -0.13(-0.34%)
Jan 16, 2024 37.78 38.10 37.66 37.79 145,482 -0.10(-0.26%)
Jan 12, 2024 37.99 38.19 37.85 37.89 332,189 -0.23(-0.60%)
Jan 11, 2024 38.24 38.45 37.62 38.12 294,978 +0.11(+0.29%)
Jan 10, 2024 37.65 38.11 37.58 38.01 336,578 +0.44(+1.17%)
Jan 09, 2024 37.22 37.69 37.14 37.57 180,780 +0.17(+0.45%)
Jan 08, 2024 36.58 37.49 36.58 37.40 227,883 +0.87(+2.38%)
Jan 05, 2024 36.38 36.72 36.32 36.53 265,136 +0.30(+0.83%)
Jan 04, 2024 36.28 36.70 36.23 36.23 264,420 -0.17(-0.47%)
Jan 03, 2024 36.50 36.75 36.39 36.40 231,974 -0.40(-1.09%)
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.