Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ -3X ETN (NY: FNGD )

21.43 +0.25 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 828.00 892.00 822.00 880.00 24,785 +70.00(+8.64%)
Jan 28, 2021 824.00 832.00 776.00 810.00 11,549 -16.00(-1.94%)
Jan 27, 2021 772.00 830.00 770.00 826.00 25,448 +84.00(+11.32%)
Jan 26, 2021 754.00 764.00 738.00 742.00 8,944 -18.00(-2.37%)
Jan 25, 2021 742.00 820.00 730.00 760.00 18,447 -16.00(-2.06%)
Jan 22, 2021 790.00 790.00 766.02 776.00 9,380 -2.00(-0.26%)
Jan 21, 2021 772.00 788.00 768.00 778.00 11,504 -10.00(-1.27%)
Jan 20, 2021 824.00 830.00 766.00 788.00 30,952 -126.00(-13.79%)
Jan 19, 2021 932.00 948.00 910.00 914.00 11,557 -66.00(-6.73%)
Jan 15, 2021 944.00 984.00 926.24 980.00 10,813 +42.00(+4.48%)
Jan 14, 2021 920.00 948.00 904.00 938.00 6,255 +0.00(+0.00%)
Jan 13, 2021 950.00 968.00 918.00 938.00 7,276 -24.00(-2.49%)
Jan 12, 2021 960.00 988.00 950.00 962.00 13,221 -26.00(-2.63%)
Jan 11, 2021 932.00 990.00 932.00 988.00 27,139 +106.00(+12.02%)
Jan 08, 2021 920.00 960.00 882.00 882.00 17,184 -88.00(-9.07%)
Jan 07, 2021 1002 1022 966.00 970.00 11,375 -84.00(-7.97%)
Jan 06, 2021 1012 1054 982.00 1054 18,088 +80.00(+8.21%)
Jan 05, 2021 1016 1022 968.00 974.00 6,648 -28.00(-2.79%)
Jan 04, 2021 970.00 1036 950.00 1002 15,217 +30.00(+3.09%)
Dec 31, 2020 972.00 972.00 972.00 9,074 +2.00(+0.21%)
Dec 30, 2020 994.00 1008 968.00 970.00 9,074 -44.00(-4.34%)
Dec 29, 2020 1014 1032 1000 1014 9,790 -20.00(-1.93%)
Dec 28, 2020 1072 1087 1027 1034 8,379 -60.00(-5.48%)
Dec 24, 2020 1080 1106 1072 1094 5,208 +40.00(+3.80%)
Dec 23, 2020 1038 1070 1028 1054 5,848 +10.00(+0.96%)
Dec 22, 2020 1010 1076 1010 1044 5,593 +18.00(+1.75%)
Dec 21, 2020 1050 1060 1018 1026 9,234 +12.00(+1.18%)
Dec 18, 2020 1002 1048 1002 1014 11,687 -12.00(-1.17%)
Dec 17, 2020 1042 1052 1020 1026 6,638 -36.00(-3.39%)
Dec 16, 2020 1056 1072 1026 1062 11,612 -28.00(-2.57%)
Dec 15, 2020 1120 1144 1076 1090 12,503 -70.00(-6.03%)
Dec 14, 2020 1172 1176 1128 1160 14,066 -40.00(-3.33%)
Dec 11, 2020 1216 1238 1188 1200 10,299 +14.00(+1.18%)
Dec 10, 2020 1310 1318 1182 1186 15,506 -70.00(-5.57%)
Dec 09, 2020 1186 1284 1164 1256 17,111 +62.00(+5.19%)
Dec 08, 2020 1198 1240 1190 1194 7,913 +0.00(+0.00%)
Dec 07, 2020 1250 1252 1191 1194 14,166 -54.00(-4.33%)
Dec 04, 2020 1244 1256 1233 1248 4,907 +4.00(+0.32%)
Dec 03, 2020 1240 1258 1222 1244 9,269 -20.00(-1.58%)
Dec 02, 2020 1320 1340 1244 1264 12,317 +4.00(+0.32%)
Dec 01, 2020 1296 1320 1246 1260 11,241 -76.00(-5.69%)
Nov 30, 2020 1310 1410 1300 1336 12,890 +26.00(+1.98%)
Nov 27, 2020 1318 1330 1290 1310 8,160 -34.00(-2.53%)
Nov 25, 2020 1402 1418 1342 1344 7,509 -54.00(-3.86%)
Nov 24, 2020 1444 1484 1394 1398 11,338 -84.00(-5.67%)
Nov 23, 2020 1448 1510 1428 1482 7,359 +20.00(+1.37%)
Nov 20, 2020 1456 1482 1438 1462 6,538 -2.00(-0.14%)
Nov 19, 2020 1506 1520 1456 1464 4,318 -18.00(-1.21%)
Nov 18, 2020 1496 1526 1432 1482 8,138 -18.20(-1.21%)
Nov 17, 2020 1470 1512 1464 1500 4,697 -5.80(-0.39%)
Nov 16, 2020 1520 1542 1476 1506 6,263 -8.00(-0.53%)
Nov 13, 2020 1500 1580 1498 1514 6,033 -6.00(-0.39%)
Nov 12, 2020 1490 1540 1460 1520 7,972 +16.00(+1.06%)
Nov 11, 2020 1554 1588 1498 1504 7,598 -96.00(-6.00%)
Nov 10, 2020 1526 1660 1520 1600 21,465 +124.00(+8.40%)
Nov 09, 2020 1352 1486 1310 1476 20,816 +122.00(+9.01%)
Nov 06, 2020 1376 1432 1352 1354 12,021 -8.00(-0.59%)
Nov 05, 2020 1354 1422 1354 1362 13,408 -106.00(-7.22%)
Nov 04, 2020 1538 1574 1436 1468 19,456 -218.00(-12.93%)
Nov 03, 2020 1746 1776 1638 1686 14,591 -56.00(-3.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.