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 (%)
Aug 31, 2018 22.55 22.55 22.55 0 +0.07(+0.31%)
Aug 30, 2018 22.40 22.72 22.40 22.48 45,490 -0.02(-0.09%)
Aug 29, 2018 22.33 22.50 22.25 22.50 17,535 +0.30(+1.35%)
Aug 28, 2018 22.31 22.38 22.08 22.20 27,720 -0.06(-0.27%)
Aug 27, 2018 22.51 22.52 22.23 22.26 21,793 -0.04(-0.18%)
Aug 24, 2018 21.80 22.33 21.80 22.30 22,100 +0.52(+2.39%)
Aug 23, 2018 21.73 21.86 21.69 21.78 14,069 +0.27(+1.26%)
Aug 22, 2018 21.19 21.57 21.19 21.51 17,542 +0.12(+0.56%)
Aug 21, 2018 21.36 21.54 21.36 21.39 49,187 +0.10(+0.47%)
Aug 20, 2018 21.25 21.42 21.14 21.29 8,062 +0.05(+0.24%)
Aug 17, 2018 21.33 21.34 21.07 21.24 35,400 -0.01(-0.05%)
Aug 16, 2018 21.54 21.54 21.25 21.25 4,262 +0.00(+0.00%)
Aug 15, 2018 21.25 21.30 21.13 21.25 10,057 -0.33(-1.53%)
Aug 14, 2018 21.69 21.69 21.46 21.58 11,090 +0.09(+0.40%)
Aug 13, 2018 21.72 21.83 21.49 21.49 6,981 -0.10(-0.44%)
Aug 10, 2018 21.72 21.79 21.55 21.59 7,600 -0.16(-0.74%)
Aug 09, 2018 21.76 21.88 21.70 21.75 8,363 +0.12(+0.55%)
Aug 08, 2018 21.59 21.74 21.58 21.63 10,309 +0.01(+0.05%)
Aug 07, 2018 21.71 21.78 21.60 21.62 11,247 +0.09(+0.42%)
Aug 06, 2018 21.32 21.53 21.31 21.53 18,900 +0.18(+0.84%)
Aug 03, 2018 21.62 21.62 21.26 21.35 10,400 -0.07(-0.33%)
Aug 02, 2018 21.00 21.49 21.00 21.42 9,648 +0.39(+1.85%)
Aug 01, 2018 20.97 21.13 20.97 21.03 238,798 +0.02(+0.10%)
Jul 31, 2018 21.15 21.21 20.68 21.01 16,213 +0.14(+0.65%)
Jul 30, 2018 21.55 21.55 20.70 20.87 32,097 -0.68(-3.14%)
Jul 27, 2018 22.05 22.20 21.36 21.55 19,400 -0.53(-2.40%)
Jul 26, 2018 21.88 22.25 21.88 22.08 27,676 +0.01(+0.05%)
Jul 25, 2018 21.86 22.19 21.83 22.07 34,592 +0.35(+1.61%)
Jul 24, 2018 22.29 22.31 21.62 21.72 18,848 -0.28(-1.27%)
Jul 23, 2018 21.81 22.08 21.74 22.00 77,573 -0.02(-0.09%)
Jul 20, 2018 21.98 21.92 22.02 14,167 +0.04(+0.18%)
Jul 19, 2018 22.13 22.15 21.95 21.98 6,296 -0.03(-0.14%)
Jul 18, 2018 22.09 22.09 21.91 22.01 10,310 -0.17(-0.77%)
Jul 17, 2018 21.51 22.21 21.51 22.18 19,875 +0.20(+0.93%)
Jul 16, 2018 22.10 22.17 21.93 21.98 7,607 -0.11(-0.49%)
Jul 13, 2018 22.05 22.15 21.95 22.08 12,661 -0.15(-0.68%)
Jul 12, 2018 22.00 22.23 21.94 22.23 60,888 +0.42(+1.95%)
Jul 11, 2018 21.47 21.84 21.47 21.81 10,455 +0.11(+0.51%)
Jul 10, 2018 21.71 21.92 21.68 21.70 41,002 -0.06(-0.28%)
Jul 09, 2018 21.76 21.76 21.55 21.76 17,796 +0.04(+0.18%)
Jul 06, 2018 21.50 21.72 21.50 21.72 8,253 +0.27(+1.28%)
Jul 05, 2018 21.38 21.45 21.18 21.45 14,879 +0.13(+0.59%)
Jul 03, 2018 21.32 21.32 21.32 0 -0.19(-0.88%)
Jul 02, 2018 20.89 21.47 20.89 21.51 8,772 +0.28(+1.32%)
Jun 29, 2018 21.33 21.19 21.23 11,590 -0.04(-0.19%)
Jun 28, 2018 21.00 21.30 20.90 21.27 12,820 +0.21(+1.00%)
Jun 27, 2018 21.74 21.74 21.06 21.06 8,364 -0.44(-2.05%)
Jun 26, 2018 21.46 21.61 21.33 21.50 16,204 +0.23(+1.08%)
Jun 25, 2018 21.97 21.97 21.10 21.27 39,914 -0.86(-3.89%)
Jun 22, 2018 22.61 22.61 22.08 22.13 10,519 -0.21(-0.94%)
Jun 21, 2018 22.93 22.93 22.31 22.34 13,112 -0.39(-1.72%)
Jun 20, 2018 22.80 22.86 22.70 22.73 24,644 +0.19(+0.84%)
Jun 19, 2018 22.24 22.55 22.10 22.54 43,079 -0.08(-0.35%)
Jun 18, 2018 22.42 22.67 22.41 22.62 16,881 -0.11(-0.48%)
Jun 15, 2018 22.84 22.78 22.73 24,904 -0.05(-0.22%)
Jun 14, 2018 22.51 22.88 22.51 22.78 45,151 +0.37(+1.63%)
Jun 13, 2018 22.48 22.50 22.33 22.41 41,070 +0.08(+0.38%)
Jun 12, 2018 22.21 22.34 22.15 22.33 214,149 +0.22(+1.00%)
Jun 11, 2018 22.17 22.19 22.01 22.11 19,043 +0.03(+0.14%)
Jun 08, 2018 21.94 22.08 21.86 22.08 9,614 +0.17(+0.78%)
Jun 07, 2018 22.32 22.32 21.78 21.91 25,740 -0.34(-1.53%)
Jun 06, 2018 22.25 22.25 25,987 +0.07(+0.32%)
Jun 05, 2018 22.15 22.20 22.02 22.18 19,808 +0.10(+0.45%)
Jun 04, 2018 21.92 22.08 21.73 22.08 26,159 +0.30(+1.38%)
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.