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 (%)
Oct 31, 2018 18.35 18.69 18.25 18.54 18,045 +0.55(+3.06%)
Oct 30, 2018 17.63 18.00 17.55 17.99 25,873 +0.02(+0.11%)
Oct 29, 2018 18.88 18.88 17.65 17.97 17,760 -0.39(-2.12%)
Oct 26, 2018 18.25 18.74 18.12 18.36 88,200 -0.61(-3.22%)
Oct 25, 2018 18.82 19.10 18.78 18.97 15,957 +0.17(+0.90%)
Oct 24, 2018 19.30 19.30 18.80 18.80 20,676 -0.67(-3.46%)
Oct 23, 2018 19.13 19.54 18.88 19.47 14,347 +0.13(+0.69%)
Oct 22, 2018 19.21 19.53 19.06 19.34 11,153 +0.12(+0.62%)
Oct 19, 2018 19.88 19.88 19.14 19.22 13,400 -0.52(-2.63%)
Oct 18, 2018 20.32 20.32 19.48 19.74 17,264 -0.48(-2.37%)
Oct 17, 2018 20.37 20.37 20.08 20.22 14,084 +0.04(+0.20%)
Oct 16, 2018 19.75 20.18 19.66 20.18 7,372 +0.65(+3.34%)
Oct 15, 2018 19.59 19.81 19.36 19.53 7,898 -0.25(-1.27%)
Oct 12, 2018 19.86 19.93 19.37 19.78 29,900 +0.68(+3.54%)
Oct 11, 2018 19.24 19.50 19.00 19.10 25,023 -0.04(-0.19%)
Oct 10, 2018 20.46 20.46 19.14 19.14 32,303 -1.40(-6.82%)
Oct 09, 2018 20.26 20.60 20.26 20.54 9,088 +0.02(+0.10%)
Oct 08, 2018 21.06 21.14 20.24 20.52 31,913 -0.65(-3.07%)
Oct 05, 2018 21.27 21.57 20.84 21.17 50,300 -0.29(-1.35%)
Oct 04, 2018 21.85 21.86 21.33 21.46 11,109 -0.66(-2.98%)
Oct 03, 2018 22.13 22.13 21.91 22.12 26,469 +0.05(+0.23%)
Oct 02, 2018 22.29 22.49 22.07 22.07 6,732 -0.35(-1.58%)
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.