Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors Fang+ 2X ETN
(NY:
FNGO
)
71.77
+0.78 (+1.10%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
8.264
8.388
8.264
8.388
30,000
+0.11(+1.28%)
Mar 28, 2019
8.250
8.282
8.116
8.282
14,000
+0.08(+1.00%)
Mar 27, 2019
8.126
8.214
8.126
8.200
13,235
-0.11(-1.30%)
Mar 26, 2019
8.388
8.390
8.250
8.308
9,500
+0.06(+0.78%)
Mar 25, 2019
8.244
8.244
8.244
8.244
20
+3.22(+64.22%)
Mar 22, 2019
5.022
5.022
5.020
5.020
12,500
-0.00(-0.03%)
Mar 21, 2019
5.018
5.022
5.014
5.022
38,000
-3.47(-40.88%)
Mar 20, 2019
8.264
8.512
8.264
8.495
16,070
+0.30(+3.65%)
Mar 19, 2019
8.196
8.338
8.186
8.196
43,310
+0.06(+0.69%)
Mar 18, 2019
8.230
8.262
8.139
8.139
13,645
-0.04(-0.45%)
Mar 15, 2019
8.184
8.194
8.152
8.176
13,000
+0.02(+0.30%)
Mar 14, 2019
8.196
8.196
8.152
8.152
4,380
-0.10(-1.26%)
Mar 13, 2019
8.304
8.304
8.226
8.255
35,380
+3.25(+64.94%)
Mar 12, 2019
5.000
5.010
5.000
5.005
20,505
+0.00(+0.06%)
Mar 11, 2019
5.000
5.002
4.990
5.002
13,000
-2.59(-34.11%)
Mar 08, 2019
7.591
7.591
7.591
7.591
32,500
-0.01(-0.18%)
Mar 07, 2019
7.572
7.604
7.572
7.604
2,065
+2.62(+52.57%)
Mar 06, 2019
4.960
4.984
4.960
4.984
16,490
-3.00(-37.55%)
Mar 05, 2019
7.924
8.026
7.924
7.981
11,020
+0.12(+1.57%)
Mar 04, 2019
8.020
8.050
7.724
7.858
23,590
+0.03(+0.43%)
Mar 01, 2019
7.860
7.860
7.778
7.824
15,500
+2.89(+58.51%)
Feb 28, 2019
4.944
4.950
4.936
4.936
15,150
-2.93(-37.26%)
Feb 27, 2019
7.724
7.868
7.680
7.868
8,760
+2.92(+59.11%)
Feb 26, 2019
4.941
4.958
4.941
4.945
10,500
-0.02(-0.37%)
Feb 25, 2019
4.930
4.963
4.930
4.963
26,575
+0.03(+0.63%)
Feb 22, 2019
4.930
4.940
4.928
4.932
7,500
+0.00(+0.04%)
Feb 21, 2019
4.940
4.946
4.928
4.930
11,715
-2.85(-36.63%)
Feb 20, 2019
7.870
7.870
7.780
7.780
1,875
-0.03(-0.41%)
Feb 19, 2019
7.812
7.856
7.811
7.811
7,875
+0.13(+1.65%)
Feb 15, 2019
7.792
7.832
7.685
7.685
1,000
+2.74(+55.46%)
Feb 14, 2019
4.936
4.943
4.936
4.943
10,250
+0.01(+0.15%)
Feb 13, 2019
4.950
4.950
4.936
4.936
5,560
-0.01(-0.28%)
Feb 12, 2019
4.934
4.950
4.934
4.950
5,840
+0.00(+0.00%)
Feb 11, 2019
4.950
4.950
4.950
4.950
3,775
-2.54(-33.88%)
Feb 08, 2019
7.334
7.486
7.334
7.486
5,000
-0.06(-0.77%)
Feb 07, 2019
7.544
7.544
7.544
7.544
195
-0.51(-6.37%)
Feb 06, 2019
8.130
8.130
8.030
8.057
8,500
-0.09(-1.15%)
Feb 05, 2019
7.984
8.151
7.984
8.151
7,850
+0.25(+3.10%)
Feb 04, 2019
7.704
7.930
7.704
7.906
15,035
+0.26(+3.40%)
Feb 01, 2019
7.726
7.816
7.638
7.646
22,000
-0.12(-1.61%)
Jan 31, 2019
7.596
7.802
7.596
7.771
13,050
+0.43(+5.80%)
Jan 30, 2019
7.074
7.345
7.074
7.345
25,000
+0.56(+8.27%)
Jan 29, 2019
6.792
6.792
6.784
6.784
645
-0.30(-4.25%)
Jan 28, 2019
7.042
7.086
7.042
7.086
520
-0.31(-4.19%)
Jan 25, 2019
7.396
7.396
7.396
7.396
1,000
+0.33(+4.74%)
Jan 24, 2019
6.922
7.061
6.922
7.061
3,755
+0.20(+2.96%)
Jan 23, 2019
7.034
7.036
6.858
6.858
4,940
-0.12(-1.69%)
Jan 22, 2019
7.147
7.147
6.882
6.976
8,090
+2.12(+43.63%)
Jan 18, 2019
4.880
4.880
4.852
4.857
9,000
+0.00(+0.10%)
Jan 17, 2019
4.852
4.852
4.852
4.852
1,255
-0.02(-0.37%)
Jan 16, 2019
4.868
4.878
4.854
4.870
3,870
+0.02(+0.33%)
Jan 15, 2019
4.880
4.880
4.853
4.854
18,910
-0.00(-0.04%)
Jan 14, 2019
4.856
4.856
4.852
4.856
3,375
-2.41(-33.15%)
Jan 11, 2019
7.214
7.264
7.214
7.264
500
+0.04(+0.51%)
Jan 10, 2019
6.940
7.242
6.930
7.227
12,720
+0.11(+1.59%)
Jan 09, 2019
7.116
7.134
7.114
7.114
16,750
+2.24(+45.99%)
Jan 08, 2019
4.868
4.873
4.860
4.873
19,210
-0.01(-0.11%)
Jan 07, 2019
4.826
4.878
4.826
4.878
21,910
+0.04(+0.83%)
Jan 04, 2019
4.800
4.860
4.800
4.838
32,000
-0.92(-15.98%)
Jan 03, 2019
5.908
5.908
5.738
5.758
6,445
+0.98(+20.46%)
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
.