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 (%)
Dec 31, 2019 5.080 5.080 5.060 5.063 12,000 -5.85(-53.60%)
Dec 30, 2019 10.85 11.01 10.84 10.91 17,215 +5.75(+111.39%)
Dec 27, 2019 5.150 5.164 5.136 5.162 5,000 -6.15(-54.35%)
Dec 26, 2019 11.17 11.31 11.16 11.31 27,245 +0.25(+2.22%)
Dec 24, 2019 10.98 11.06 10.98 11.06 5,000 +5.91(+114.64%)
Dec 23, 2019 5.144 5.154 5.144 5.154 6,025 -5.76(-52.77%)
Dec 20, 2019 11.02 11.02 10.84 10.91 34,500 +5.76(+111.83%)
Dec 19, 2019 5.157 5.160 5.150 5.152 19,005 -5.38(-51.08%)
Dec 18, 2019 10.42 10.57 10.42 10.53 5,225 +0.29(+2.87%)
Dec 17, 2019 10.22 10.24 10.19 10.24 9,855 +5.10(+99.15%)
Dec 16, 2019 5.114 5.149 5.109 5.141 94,815 -4.56(-47.00%)
Dec 13, 2019 9.774 9.894 9.652 9.700 13,500 +4.60(+90.02%)
Dec 12, 2019 5.100 5.104 5.100 5.104 3,150 +0.00(+0.08%)
Dec 11, 2019 5.103 5.103 5.100 5.101 2,875 +0.00(+0.01%)
Dec 10, 2019 5.103 5.110 5.090 5.100 15,395 -4.24(-45.40%)
Dec 09, 2019 9.448 9.448 9.341 9.341 2,010 +4.24(+83.01%)
Dec 06, 2019 5.104 5.104 5.104 5.104 500 -4.11(-44.59%)
Dec 05, 2019 9.224 9.224 9.211 9.211 500 +0.09(+0.95%)
Dec 04, 2019 9.212 9.242 9.124 9.124 7,745 +0.02(+0.20%)
Dec 03, 2019 8.986 9.106 8.856 9.106 21,800 +4.01(+78.62%)
Dec 02, 2019 5.090 5.100 5.090 5.098 17,595 +0.01(+0.14%)
Nov 29, 2019 5.099 5.102 5.090 5.090 15,000 +0.00(+0.05%)
Nov 27, 2019 5.100 5.112 5.086 5.088 34,500 -4.32(-45.89%)
Nov 26, 2019 9.470 9.470 9.344 9.403 28,895 +4.31(+84.64%)
Nov 25, 2019 5.100 5.100 5.093 5.093 8,900 -4.04(-44.25%)
Nov 22, 2019 9.092 9.146 9.030 9.135 124,000 +4.05(+79.82%)
Nov 21, 2019 5.068 5.086 5.068 5.080 3,765 -4.05(-44.34%)
Nov 20, 2019 9.160 9.276 9.000 9.126 30,750 +4.05(+79.64%)
Nov 19, 2019 5.080 5.080 5.080 5.080 2,890 -4.15(-44.94%)
Nov 18, 2019 9.062 9.280 9.062 9.226 2,700 +0.13(+1.38%)
Nov 15, 2019 9.082 9.122 9.042 9.101 12,500 +4.01(+78.94%)
Nov 14, 2019 5.084 5.086 5.078 5.086 44,315 -3.87(-43.20%)
Nov 13, 2019 9.074 9.074 8.954 8.954 6,340 +3.87(+75.98%)
Nov 12, 2019 5.079 5.088 5.079 5.088 10,770 -3.99(-43.96%)
Nov 11, 2019 8.932 9.088 8.932 9.080 3,800 +3.98(+78.19%)
Nov 08, 2019 5.101 5.101 5.082 5.096 5,500 +0.02(+0.35%)
Nov 07, 2019 5.074 5.080 5.074 5.078 5,885 -0.01(-0.12%)
Nov 06, 2019 5.107 5.112 5.080 5.084 16,450 -3.58(-41.33%)
Nov 05, 2019 8.696 8.718 8.664 8.665 11,805 +3.57(+69.90%)
Nov 04, 2019 5.076 5.116 5.076 5.100 20,285 -3.28(-39.17%)
Nov 01, 2019 8.388 8.446 8.276 8.384 5,000 +0.10(+1.20%)
Oct 31, 2019 8.308 8.308 8.188 8.284 3,000 +0.00(+0.04%)
Oct 30, 2019 8.242 8.298 8.204 8.281 12,090 +0.06(+0.77%)
Oct 29, 2019 8.338 8.338 8.217 8.217 4,510 +3.11(+60.89%)
Oct 28, 2019 5.070 5.107 5.070 5.107 6,020 -3.20(-38.53%)
Oct 25, 2019 7.922 8.309 7.922 8.309 1,000 +0.30(+3.79%)
Oct 24, 2019 8.005 8.005 8.005 8.005 700 +0.06(+0.76%)
Oct 23, 2019 7.902 7.946 7.862 7.945 16,500 +0.09(+1.14%)
Oct 22, 2019 8.016 8.048 7.856 7.856 13,000 -0.22(-2.73%)
Oct 21, 2019 8.060 8.094 8.006 8.076 6,000 +0.20(+2.51%)
Oct 18, 2019 7.982 7.982 7.879 7.879 4,000 -0.39(-4.67%)
Oct 17, 2019 8.364 8.364 8.240 8.265 8,005 +0.06(+0.76%)
Oct 16, 2019 8.150 8.202 8.150 8.202 2,135 +0.03(+0.42%)
Oct 15, 2019 8.168 8.168 8.168 8.168 50 +3.10(+61.29%)
Oct 14, 2019 5.072 5.072 5.062 5.064 16,960 -2.77(-35.38%)
Oct 11, 2019 7.900 7.968 7.836 7.836 3,000 +2.79(+55.33%)
Oct 10, 2019 5.064 5.064 5.045 5.045 10,000 -2.37(-31.94%)
Oct 09, 2019 7.440 7.440 7.412 7.412 1,000 +2.36(+46.71%)
Oct 08, 2019 5.064 5.064 5.052 5.052 11,270 -2.52(-33.26%)
Oct 07, 2019 7.516 7.569 7.516 7.569 1,000 +0.02(+0.30%)
Oct 04, 2019 7.546 7.546 7.546 7.546 3,000 +0.14(+1.94%)
Oct 03, 2019 7.403 7.403 7.114 7.403 1,500 +0.14(+1.90%)
Oct 02, 2019 7.234 7.265 7.202 7.265 1,000 -0.14(-1.86%)
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.