Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advisorshares New Tech and Media ETF (NY: FNG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2019		10.41	10.41	10.41	0	+0.13(+1.26%)
Oct 03, 2019	10.20	10.30	10.05	10.28	22,443	+0.14(+1.38%)
Oct 02, 2019	10.05	10.14	9.940	10.14	21,933	-0.06(-0.59%)
Oct 01, 2019	10.20	10.33	10.16	10.20	10,043	-0.04(-0.39%)
Sep 30, 2019	10.20	10.27	10.12	10.24	8,614	+0.01(+0.10%)
Sep 27, 2019	10.36	10.41	10.10	10.23	23,200	-0.25(-2.39%)
Sep 26, 2019	10.37	10.48	10.37	10.48	1,335	+0.05(+0.48%)
Sep 25, 2019	10.32	10.45	10.18	10.43	9,967	+0.12(+1.16%)
Sep 24, 2019	10.60	10.77	10.30	10.31	21,143	-0.34(-3.18%)
Sep 23, 2019	10.61	10.69	10.61	10.65	5,240	-0.06(-0.55%)
Sep 20, 2019	11.06	11.06	10.67	10.71	1,600	-0.08(-0.74%)
Sep 19, 2019	10.75	10.86	10.75	10.79	4,054	+0.09(+0.83%)
Sep 18, 2019	10.71	10.75	10.60	10.70	11,104	-0.12(-1.12%)
Sep 17, 2019	10.76	10.82	10.74	10.82	6,690	+0.15(+1.41%)
Sep 16, 2019	10.59	10.71	10.59	10.67	3,959	+0.03(+0.28%)
Sep 13, 2019	10.75	10.75	10.55	10.64	13,100	-0.13(-1.21%)
Sep 12, 2019	10.81	10.82	10.75	10.77	4,574	+0.01(+0.08%)
Sep 11, 2019	10.69	10.84	10.69	10.76	4,841	-0.01(-0.08%)
Sep 10, 2019	10.84	10.99	10.71	10.77	27,230	-0.31(-2.83%)
Sep 09, 2019	11.91	11.91	11.01	11.09	7,117	-0.71(-6.06%)
Sep 06, 2019	11.92	11.95	11.80	11.80	12,700	-0.11(-0.92%)
Sep 05, 2019	11.84	11.91	11.77	11.91	10,482	+0.15(+1.31%)
Sep 04, 2019	11.65	11.76	11.65	11.76	6,288	+0.26(+2.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Advisorshares New Tech and Media ETF (NY: FNG )

Historical Prices