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, 2018 20.67 20.70 20.40 20.49 14,767 -0.03(-0.15%)
Apr 27, 2018 21.08 21.08 20.46 20.52 32,285 -0.16(-0.77%)
Apr 26, 2018 20.35 20.72 20.32 20.68 52,629 +0.56(+2.78%)
Apr 25, 2018 20.34 20.34 19.78 20.12 25,471 -0.18(-0.89%)
Apr 24, 2018 21.00 21.02 20.16 20.30 26,238 -0.70(-3.33%)
Apr 23, 2018 21.35 21.35 20.88 21.00 16,523 -0.18(-0.85%)
Apr 20, 2018 21.42 21.42 21.17 21.18 4,204 -0.21(-0.98%)
Apr 19, 2018 21.37 21.55 21.22 21.39 18,667 -0.17(-0.79%)
Apr 18, 2018 21.29 21.61 21.21 21.56 27,796 +0.28(+1.32%)
Apr 17, 2018 20.77 21.35 20.77 21.28 26,714 +0.70(+3.40%)
Apr 16, 2018 20.79 20.79 20.49 20.58 17,559 +0.00(+0.00%)
Apr 13, 2018 21.07 21.07 20.45 20.58 25,014 -0.25(-1.20%)
Apr 12, 2018 20.79 20.88 20.74 20.83 15,688 +0.25(+1.19%)
Apr 11, 2018 20.38 20.73 20.38 20.58 15,449 +0.10(+0.51%)
Apr 10, 2018 20.33 20.57 20.27 20.48 44,815 +0.39(+1.94%)
Apr 09, 2018 20.15 20.40 20.09 20.09 35,131 +0.05(+0.25%)
Apr 06, 2018 20.17 20.41 20.01 20.04 19,688 -0.52(-2.52%)
Apr 05, 2018 20.68 20.68 20.40 20.56 39,068 -0.03(-0.15%)
Apr 04, 2018 19.81 20.60 19.60 20.59 39,651 +0.34(+1.68%)
Apr 03, 2018 20.32 20.52 20.04 20.25 48,552 +0.05(+0.25%)
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.