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 (%)
Feb 28, 2018 22.50 22.50 22.14 22.15 26,981 -0.20(-0.89%)
Feb 27, 2018 22.45 22.62 22.32 22.35 31,158 -0.18(-0.80%)
Feb 26, 2018 22.57 22.65 22.40 22.53 37,585 +0.18(+0.81%)
Feb 23, 2018 22.16 22.39 22.14 22.35 33,197 +0.30(+1.36%)
Feb 22, 2018 22.00 22.25 21.96 22.05 43,421 -0.34(-1.52%)
Feb 21, 2018 22.39 22.75 22.34 22.39 68,876 +0.04(+0.18%)
Feb 20, 2018 22.01 22.50 22.01 22.35 30,180 +0.21(+0.95%)
Feb 16, 2018 22.14 22.14 22.14 0 -0.07(-0.32%)
Feb 15, 2018 22.07 22.21 21.85 22.21 50,203 +0.41(+1.88%)
Feb 14, 2018 21.32 21.81 21.32 21.80 46,449 +0.44(+2.06%)
Feb 13, 2018 21.11 21.44 21.10 21.36 33,463 +0.30(+1.42%)
Feb 12, 2018 21.09 21.15 20.69 21.06 77,699 +0.29(+1.40%)
Feb 09, 2018 20.84 21.01 20.03 20.77 130,098 +0.25(+1.22%)
Feb 08, 2018 21.24 21.45 20.52 20.52 100,322 -0.68(-3.21%)
Feb 07, 2018 21.50 21.58 21.20 21.20 125,229 -0.31(-1.44%)
Feb 06, 2018 20.45 21.58 20.30 21.51 101,165 +0.28(+1.32%)
Feb 05, 2018 21.49 21.91 20.80 21.23 113,751 -0.63(-2.88%)
Feb 02, 2018 22.49 22.52 21.84 21.86 220,570 -0.72(-3.17%)
Feb 01, 2018 22.74 22.92 22.49 22.58 132,338 -0.40(-1.76%)
Jan 31, 2018 23.15 23.18 22.88 22.98 113,273 +0.13(+0.57%)
Jan 30, 2018 23.00 23.06 22.80 22.85 179,950 -0.43(-1.85%)
Jan 29, 2018 23.35 23.41 23.23 23.28 70,860 -0.06(-0.26%)
Jan 26, 2018 23.10 23.34 23.00 23.34 49,599 +0.40(+1.74%)
Jan 25, 2018 23.03 23.06 22.71 22.94 143,751 +0.08(+0.37%)
Jan 24, 2018 23.02 23.10 22.66 22.86 69,995 -0.03(-0.14%)
Jan 23, 2018 22.73 22.91 22.60 22.89 87,534 +0.44(+1.95%)
Jan 22, 2018 22.21 22.45 22.19 22.45 98,936 +0.32(+1.45%)
Jan 19, 2018 22.02 22.18 22.02 22.13 34,692 +0.09(+0.41%)
Jan 18, 2018 21.90 22.10 21.90 22.04 48,617 -0.05(-0.23%)
Jan 17, 2018 22.07 22.12 21.81 22.09 75,236 +0.22(+1.01%)
Jan 16, 2018 22.08 22.41 21.81 21.87 121,867 -0.20(-0.91%)
Jan 12, 2018 22.07 22.07 22.07 0 +0.14(+0.64%)
Jan 11, 2018 22.00 22.00 21.87 21.93 52,415 +0.03(+0.12%)
Jan 10, 2018 21.65 21.90 21.65 21.90 47,785 +0.02(+0.07%)
Jan 09, 2018 22.01 22.01 21.82 21.89 32,861 -0.06(-0.28%)
Jan 08, 2018 21.87 22.00 21.75 21.95 93,584 +0.21(+0.97%)
Jan 05, 2018 21.66 21.79 21.57 21.74 101,241 +0.08(+0.37%)
Jan 04, 2018 21.80 21.92 21.61 21.66 174,498 -0.12(-0.55%)
Jan 03, 2018 21.45 21.82 21.45 21.78 261,018 +0.32(+1.49%)
Jan 02, 2018 21.64 21.67 21.38 21.46 151,156 -0.01(-0.05%)
Dec 29, 2017 21.47 21.47 21.47 0 -0.16(-0.72%)
Dec 28, 2017 21.84 21.84 21.61 21.63 43,538 -0.09(-0.43%)
Dec 27, 2017 21.83 21.83 21.66 21.72 52,135 -0.04(-0.17%)
Dec 26, 2017 21.68 21.76 21.57 21.76 37,073 +0.07(+0.31%)
Dec 22, 2017 21.80 21.82 21.67 21.69 38,614 -0.17(-0.78%)
Dec 21, 2017 21.89 22.04 21.76 21.86 31,317 -0.06(-0.27%)
Dec 20, 2017 22.15 22.15 21.83 21.92 155,736 -0.13(-0.59%)
Dec 19, 2017 22.26 22.33 22.05 22.05 53,647 -0.17(-0.77%)
Dec 18, 2017 22.06 22.26 22.00 22.22 80,698 +0.27(+1.23%)
Dec 15, 2017 21.75 21.97 21.75 21.95 64,682 +0.18(+0.83%)
Dec 14, 2017 21.79 21.90 21.70 21.77 45,032 +0.00(+0.00%)
Dec 13, 2017 21.82 21.85 21.70 21.77 46,442 +0.10(+0.46%)
Dec 12, 2017 21.84 21.84 21.63 21.67 82,912 -0.21(-0.96%)
Dec 11, 2017 21.91 21.93 21.77 21.88 71,285 +0.11(+0.51%)
Dec 08, 2017 21.88 21.96 21.73 21.77 78,789 +0.08(+0.37%)
Dec 07, 2017 21.64 21.71 21.51 21.69 82,455 +0.22(+1.02%)
Dec 06, 2017 21.30 21.59 21.11 21.47 79,478 +0.11(+0.51%)
Dec 05, 2017 21.10 21.65 21.04 21.36 119,134 +0.07(+0.33%)
Dec 04, 2017 22.28 22.28 21.29 21.29 260,642 -0.71(-3.23%)
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.