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

Advisorshares New Tech and Media ETF (NY: FNG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 16.09 16.61 16.09 16.45 17,352 +0.31(+1.89%)
Jan 30, 2019 15.86 16.19 15.86 16.14 6,947 +0.34(+2.18%)
Jan 29, 2019 15.95 15.95 15.70 15.80 5,586 -0.40(-2.47%)
Jan 28, 2019 16.29 16.29 15.77 16.20 13,299 -0.29(-1.76%)
Jan 25, 2019 16.25 16.54 16.25 16.49 8,300 +0.32(+1.98%)
Jan 24, 2019 15.93 16.21 15.93 16.17 4,023 +0.19(+1.16%)
Jan 23, 2019 16.06 16.29 15.84 15.98 4,843 +0.12(+0.78%)
Jan 22, 2019 16.11 16.17 15.78 15.86 8,344 -0.39(-2.40%)
Jan 18, 2019 16.42 16.49 16.23 16.25 54,600 +0.04(+0.27%)
Jan 17, 2019 16.01 16.26 15.91 16.21 17,418 +0.20(+1.26%)
Jan 16, 2019 15.90 16.19 15.90 16.00 10,762 +0.01(+0.09%)
Jan 15, 2019 15.96 16.14 15.93 15.99 21,030 +0.15(+0.94%)
Jan 14, 2019 15.74 15.92 15.59 15.84 17,769 -0.21(-1.30%)
Jan 11, 2019 16.11 16.15 15.95 16.05 4,900 -0.10(-0.65%)
Jan 10, 2019 16.02 16.21 15.79 16.15 25,465 +0.00(+0.01%)
Jan 09, 2019 16.05 16.25 15.98 16.15 19,998 +0.22(+1.38%)
Jan 08, 2019 15.98 16.05 15.76 15.93 19,598 +0.03(+0.22%)
Jan 07, 2019 15.59 15.95 15.49 15.90 9,775 +0.49(+3.18%)
Jan 04, 2019 15.01 15.48 15.01 15.41 7,600 +0.40(+2.66%)
Jan 03, 2019 15.20 15.41 14.95 15.01 7,626 -0.69(-4.39%)
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.