Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Microsectors Fang+ 2X ETN (NY: FNGO )

64.26 +1.30 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 4.872 4.872 4.872 173,345 +0.03(+0.54%)
Dec 30, 2020 4.874 4.883 4.808 4.846 173,345 -31.57(-86.69%)
Dec 29, 2020 36.40 36.60 36.10 36.41 61,360 +0.52(+1.46%)
Dec 28, 2020 35.04 36.00 35.04 35.89 82,885 +30.95(+626.48%)
Dec 24, 2020 4.906 4.968 4.906 4.940 33,500 -30.83(-86.19%)
Dec 23, 2020 35.57 35.77 35.37 35.77 17,765 -0.17(-0.48%)
Dec 22, 2020 36.22 36.22 35.19 35.94 32,445 +31.00(+627.87%)
Dec 21, 2020 4.950 4.967 4.930 4.938 38,810 -31.40(-86.41%)
Dec 18, 2020 36.90 36.90 36.22 36.34 54,500 +31.40(+635.19%)
Dec 17, 2020 4.930 4.956 4.930 4.943 28,115 -30.78(-86.16%)
Dec 16, 2020 35.74 35.81 35.39 35.72 20,535 +0.56(+1.59%)
Dec 15, 2020 34.25 35.16 34.22 35.16 94,815 +30.25(+615.94%)
Dec 14, 2020 4.922 4.922 4.911 4.911 18,140 -28.04(-85.10%)
Dec 11, 2020 32.45 33.04 32.45 32.95 17,000 -0.19(-0.57%)
Dec 10, 2020 31.13 33.14 31.08 33.14 38,520 +28.23(+574.81%)
Dec 09, 2020 4.900 4.922 4.900 4.911 5,350 -28.18(-85.16%)
Dec 08, 2020 33.57 33.57 32.36 33.10 33,315 -0.04(-0.12%)
Dec 07, 2020 32.83 33.20 32.83 33.14 52,275 +0.91(+2.83%)
Dec 04, 2020 32.68 32.68 32.22 32.22 6,000 +0.04(+0.12%)
Dec 03, 2020 32.39 32.55 32.15 32.18 94,665 +27.30(+558.70%)
Dec 02, 2020 4.886 4.887 4.864 4.886 52,160 +0.03(+0.64%)
Dec 01, 2020 4.824 4.858 4.814 4.855 46,810 -25.81(-84.17%)
Nov 30, 2020 31.63 31.63 29.83 30.66 26,945 +25.87(+539.33%)
Nov 27, 2020 4.788 4.815 4.788 4.796 11,000 -25.93(-84.39%)
Nov 25, 2020 29.96 30.72 29.90 30.72 19,000 +25.98(+548.16%)
Nov 24, 2020 4.788 4.796 4.740 4.740 40,000 -24.17(-83.60%)
Nov 23, 2020 29.66 29.66 28.60 28.91 37,415 -0.16(-0.54%)
Nov 20, 2020 29.14 29.26 29.04 29.06 17,000 +24.31(+511.87%)
Nov 19, 2020 4.710 4.752 4.706 4.750 35,010 -24.26(-83.62%)
Nov 18, 2020 28.72 29.54 28.71 29.01 30,240 +0.29(+1.02%)
Nov 17, 2020 29.12 29.12 28.71 28.71 11,005 +24.07(+518.29%)
Nov 16, 2020 4.700 4.748 4.620 4.644 133,035 -23.85(-83.70%)
Nov 13, 2020 28.54 28.54 28.00 28.49 19,500 +0.13(+0.45%)
Nov 12, 2020 28.82 29.18 28.37 28.37 28,760 +23.66(+503.28%)
Nov 11, 2020 4.700 4.720 4.684 4.702 25,820 +0.06(+1.34%)
Nov 10, 2020 4.636 4.677 4.628 4.640 21,470 -24.49(-84.07%)
Nov 09, 2020 31.40 31.64 29.13 29.13 78,975 -1.96(-6.30%)
Nov 06, 2020 31.20 31.20 30.11 31.09 43,500 -0.07(-0.24%)
Nov 05, 2020 30.42 31.31 30.36 31.17 82,155 +26.58(+579.00%)
Nov 04, 2020 4.564 4.622 4.542 4.590 112,090 -22.76(-83.22%)
Nov 03, 2020 26.28 27.52 26.28 27.35 32,065 +0.74(+2.78%)
Nov 02, 2020 26.53 27.46 26.07 26.61 75,480 +0.17(+0.65%)
Oct 30, 2020 28.35 28.42 26.30 26.44 148,500 +21.98(+492.86%)
Oct 29, 2020 4.440 4.468 4.432 4.460 24,845 +0.02(+0.52%)
Oct 28, 2020 4.452 4.471 4.424 4.437 59,500 -26.17(-85.50%)
Oct 27, 2020 29.45 30.61 29.45 30.61 115,060 +26.13(+583.52%)
Oct 26, 2020 4.444 4.478 4.436 4.478 80,235 +0.05(+1.17%)
Oct 23, 2020 4.414 4.426 4.414 4.426 2,000 -0.02(-0.54%)
Oct 22, 2020 4.444 4.450 4.400 4.450 110,505 +0.01(+0.22%)
Oct 21, 2020 30.29 30.52 29.92 4.440 69,925 -25.05(-84.94%)
Oct 20, 2020 29.23 29.76 29.00 29.49 58,180 +25.02(+560.56%)
Oct 19, 2020 4.450 4.464 4.430 4.464 45,565 +0.01(+0.31%)
Oct 16, 2020 4.438 4.450 4.427 4.450 24,000 +0.01(+0.27%)
Oct 15, 2020 4.426 4.440 4.420 4.438 22,990 -26.59(-85.70%)
Oct 14, 2020 31.39 31.83 31.03 31.03 60,150 +26.61(+601.27%)
Oct 13, 2020 4.440 4.446 4.420 4.425 27,775 -0.01(-0.25%)
Oct 12, 2020 4.438 4.438 4.430 4.436 8,785 -24.85(-84.85%)
Oct 09, 2020 29.59 29.59 28.93 29.29 23,000 +0.46(+1.59%)
Oct 08, 2020 29.03 29.03 28.71 28.83 22,875 +0.20(+0.70%)
Oct 07, 2020 4.440 4.454 4.421 28.63 37,665 +24.20(+545.71%)
Oct 06, 2020 28.63 28.77 27.49 4.434 57,365 -24.17(-84.50%)
Oct 05, 2020 27.60 28.60 27.60 28.60 47,255 +24.19(+549.23%)
Oct 02, 2020 4.402 4.406 4.380 4.405 45,500 -0.01(-0.15%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.