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 (%)
Apr 30, 2019 14.53 14.90 14.30 14.45 14,233 -0.27(-1.83%)
Apr 29, 2019 14.90 14.90 14.58 14.72 7,961 +0.02(+0.14%)
Apr 26, 2019 14.75 14.87 14.52 14.70 10,000 +0.03(+0.23%)
Apr 25, 2019 14.75 14.75 14.48 14.67 7,461 +0.02(+0.11%)
Apr 24, 2019 15.00 15.00 14.65 14.65 11,961 -0.39(-2.60%)
Apr 23, 2019 14.93 15.06 14.83 15.04 13,558 +0.18(+1.20%)
Apr 22, 2019 14.95 14.95 14.70 14.86 18,854 -0.11(-0.72%)
Apr 18, 2019 15.20 15.20 14.94 14.97 30,500 -0.34(-2.22%)
Apr 17, 2019 16.06 16.06 15.19 15.31 21,103 -0.73(-4.55%)
Apr 16, 2019 15.55 16.24 15.55 16.04 29,360 +0.56(+3.62%)
Apr 15, 2019 15.50 15.59 15.42 15.48 9,078 -0.12(-0.77%)
Apr 12, 2019 15.59 15.71 15.58 15.60 10,500 -0.01(-0.06%)
Apr 11, 2019 15.71 15.71 15.55 15.61 3,978 -0.12(-0.75%)
Apr 10, 2019 15.58 15.75 15.55 15.73 9,242 +0.07(+0.42%)
Apr 09, 2019 15.60 15.74 15.56 15.66 45,550 -0.12(-0.76%)
Apr 08, 2019 15.74 15.88 15.55 15.78 18,244 -0.12(-0.75%)
Apr 05, 2019 15.73 15.90 15.68 15.90 13,600 +0.14(+0.89%)
Apr 04, 2019 16.39 16.39 15.52 15.76 25,217 -0.56(-3.46%)
Apr 03, 2019 16.35 16.45 16.30 16.32 13,473 +0.00(+0.02%)
Apr 02, 2019 16.10 16.36 16.10 16.32 18,830 +0.14(+0.88%)
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.