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
)
64.90
-0.27 (-0.41%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 31, 2020
9.588
9.682
9.050
9.222
55,630
+5.80(+169.65%)
Mar 30, 2020
3.640
3.640
3.282
3.420
182,790
-0.22(-6.15%)
Mar 27, 2020
3.600
3.716
3.248
3.644
218,500
-0.08(-2.15%)
Mar 26, 2020
2.590
3.900
2.590
3.724
1,089,100
-4.96(-57.11%)
Mar 25, 2020
9.016
9.268
8.474
8.682
27,935
+7.16(+471.18%)
Mar 24, 2020
1.778
1.778
1.398
1.520
951,440
-6.09(-80.03%)
Mar 23, 2020
7.384
7.611
7.308
7.611
4,910
+0.25(+3.47%)
Mar 20, 2020
8.098
8.342
7.324
7.356
74,500
-0.30(-3.97%)
Mar 19, 2020
6.822
8.116
6.640
7.660
33,360
+5.72(+295.65%)
Mar 18, 2020
3.598
3.620
1.652
1.936
495,455
-5.71(-74.68%)
Mar 17, 2020
7.136
7.832
6.706
7.646
13,355
+3.72(+94.95%)
Mar 16, 2020
3.900
4.150
3.884
3.922
140,295
-5.52(-58.46%)
Mar 13, 2020
9.168
9.641
8.404
9.441
26,500
+5.59(+145.39%)
Mar 12, 2020
4.404
4.473
3.544
3.847
286,970
-6.88(-64.12%)
Mar 11, 2020
11.26
11.26
10.38
10.72
27,890
-0.93(-7.96%)
Mar 10, 2020
11.32
11.65
10.79
11.65
48,560
+6.77(+138.74%)
Mar 09, 2020
5.020
5.020
4.866
4.880
184,375
-0.18(-3.49%)
Mar 06, 2020
5.034
5.058
5.020
5.057
116,000
-7.85(-60.82%)
Mar 05, 2020
13.15
13.40
12.80
12.91
46,160
-0.81(-5.88%)
Mar 04, 2020
13.71
13.71
13.16
13.71
108,185
+0.79(+6.13%)
Mar 03, 2020
13.69
14.14
12.65
12.92
88,420
+7.87(+155.75%)
Mar 02, 2020
5.032
5.054
5.032
5.052
13,965
-7.15(-58.60%)
Feb 28, 2020
11.02
12.37
11.02
12.20
42,500
+7.13(+140.68%)
Feb 27, 2020
5.088
5.088
5.062
5.070
23,410
-0.02(-0.40%)
Feb 26, 2020
5.060
5.098
5.060
5.091
29,235
-0.01(-0.12%)
Feb 25, 2020
5.148
5.148
5.066
5.097
34,830
-0.01(-0.22%)
Feb 24, 2020
5.106
5.143
5.106
5.108
31,220
-10.86(-68.01%)
Feb 21, 2020
16.32
16.32
15.83
15.97
54,500
+10.84(+211.43%)
Feb 20, 2020
5.138
5.138
5.123
5.128
14,700
-0.00(-0.03%)
Feb 19, 2020
5.124
5.134
5.123
5.129
8,525
-11.16(-68.51%)
Feb 18, 2020
15.69
16.29
15.69
16.29
30,650
+11.18(+218.65%)
Feb 14, 2020
5.138
5.141
5.112
5.112
72,000
-0.01(-0.22%)
Feb 13, 2020
5.104
5.140
5.104
5.123
12,210
-10.29(-66.76%)
Feb 12, 2020
15.36
15.42
15.30
15.41
18,470
+0.45(+3.02%)
Feb 11, 2020
15.17
15.21
14.87
14.96
11,895
+9.83(+191.79%)
Feb 10, 2020
5.128
5.130
5.114
5.127
22,015
-9.39(-64.68%)
Feb 07, 2020
14.43
14.67
14.40
14.52
55,500
-0.23(-1.57%)
Feb 06, 2020
14.26
15.03
14.26
14.75
33,100
+9.65(+189.39%)
Feb 05, 2020
5.108
5.120
5.096
5.096
21,330
-0.01(-0.23%)
Feb 04, 2020
5.130
5.130
5.108
5.108
6,950
-8.84(-63.37%)
Feb 03, 2020
13.32
13.95
13.18
13.95
24,525
+1.21(+9.52%)
Jan 31, 2020
12.78
12.78
12.62
12.73
7,000
+7.61(+148.31%)
Jan 30, 2020
5.130
5.130
5.119
5.128
18,070
-7.70(-60.02%)
Jan 29, 2020
12.66
12.91
12.66
12.83
24,240
+0.17(+1.36%)
Jan 28, 2020
12.40
12.66
12.36
12.66
29,760
+7.52(+146.50%)
Jan 27, 2020
5.100
5.134
5.100
5.134
15,535
+0.02(+0.46%)
Jan 24, 2020
5.140
5.140
5.108
5.110
27,500
-8.04(-61.13%)
Jan 23, 2020
12.83
13.15
12.83
13.15
19,845
+8.01(+155.80%)
Jan 22, 2020
5.150
5.158
5.135
5.140
31,565
+0.01(+0.19%)
Jan 21, 2020
5.130
5.130
5.116
5.130
23,675
-7.76(-60.20%)
Jan 17, 2020
12.88
12.89
12.78
12.89
4,000
+7.75(+150.87%)
Jan 16, 2020
5.130
5.144
5.116
5.138
17,905
+0.01(+0.27%)
Jan 15, 2020
5.130
5.140
5.124
5.124
19,450
+0.01(+0.12%)
Jan 14, 2020
5.120
5.120
5.118
5.118
1,485
-0.01(-0.23%)
Jan 13, 2020
5.152
5.152
5.125
5.130
8,595
-7.25(-58.57%)
Jan 10, 2020
12.41
12.51
12.32
12.38
23,000
+0.03(+0.26%)
Jan 09, 2020
12.43
12.47
12.26
12.35
12,540
+7.24(+141.49%)
Jan 08, 2020
5.110
5.118
5.108
5.114
34,140
+0.01(+0.20%)
Jan 07, 2020
5.103
5.104
5.100
5.104
9,325
-6.60(-56.41%)
Jan 06, 2020
11.40
11.71
11.39
11.71
28,700
+0.31(+2.70%)
Jan 03, 2020
11.54
11.54
11.40
11.40
35,000
+6.32(+124.41%)
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
.