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 )

63.94 +0.76 (+1.20%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 23, 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 (%)
Mar 31, 2021 37.56 38.38 37.56 38.01 7,221 +1.40(+3.82%)
Mar 30, 2021 35.95 36.80 35.90 36.61 5,086 +0.27(+0.75%)
Mar 29, 2021 35.76 36.57 35.41 36.34 11,971 +0.79(+2.21%)
Mar 26, 2021 35.09 35.55 33.58 35.55 20,300 +0.11(+0.31%)
Mar 25, 2021 37.15 37.15 35.11 35.44 29,363 -1.68(-4.53%)
Mar 24, 2021 39.45 39.45 37.12 37.12 29,006 -2.57(-6.47%)
Mar 23, 2021 39.87 40.51 39.60 39.69 12,348 -0.28(-0.70%)
Mar 22, 2021 39.50 40.61 39.29 39.97 15,693 +1.04(+2.67%)
Mar 19, 2021 38.88 39.12 37.98 38.93 10,700 +0.23(+0.60%)
Mar 18, 2021 40.47 40.50 38.59 38.70 67,922 -2.85(-6.86%)
Mar 17, 2021 39.24 42.09 39.13 41.55 32,450 +1.13(+2.80%)
Mar 16, 2021 40.84 41.67 39.91 40.42 30,856 +0.02(+0.04%)
Mar 15, 2021 39.15 40.40 38.90 40.40 10,804 +15.08(+59.56%)
Mar 12, 2021 25.31 25.33 25.31 25.32 3,000 +0.01(+0.04%)
Mar 11, 2021 25.31 25.33 25.31 25.31 16,434 -12.59(-33.22%)
Mar 10, 2021 25.32 25.32 25.31 37.90 38,250 +12.58(+49.68%)
Mar 09, 2021 25.31 25.32 25.31 25.32 3,494 -9.02(-26.27%)
Mar 08, 2021 38.07 38.21 34.31 34.34 82,737 +9.02(+35.62%)
Mar 05, 2021 25.31 25.32 25.31 25.32 38,900 +0.01(+0.04%)
Mar 04, 2021 25.31 25.31 25.31 25.31 10,639 -14.57(-36.54%)
Mar 03, 2021 25.30 25.31 25.30 39.88 38,362 +14.57(+57.59%)
Mar 02, 2021 25.32 25.32 25.31 25.31 7,006 +0.00(+0.00%)
Mar 01, 2021 25.31 25.31 25.31 25.31 39,259 -16.96(-40.13%)
Feb 26, 2021 43.02 44.13 41.37 42.27 15,600 +16.97(+67.09%)
Feb 25, 2021 25.30 25.31 25.30 25.30 13,449 -19.91(-44.04%)
Feb 24, 2021 44.79 45.39 43.92 45.21 23,810 -0.15(-0.33%)
Feb 23, 2021 43.00 45.86 39.95 45.36 58,684 +20.07(+79.36%)
Feb 22, 2021 25.29 25.30 25.29 25.29 12,198 -22.92(-47.54%)
Feb 19, 2021 47.78 48.66 47.18 48.21 22,900 +22.93(+90.69%)
Feb 18, 2021 25.28 25.29 25.26 25.28 19,761 +0.01(+0.04%)
Feb 17, 2021 25.27 25.27 25.27 25.27 5,150 -24.28(-49.00%)
Feb 16, 2021 49.00 50.18 49.00 49.55 19,775 +24.29(+96.13%)
Feb 12, 2021 25.26 25.27 25.26 25.26 22,600 -22.82(-47.46%)
Feb 11, 2021 47.97 48.27 47.64 48.08 38,420 +0.57(+1.21%)
Feb 10, 2021 47.30 48.41 46.03 47.51 74,480 +42.46(+841.12%)
Feb 09, 2021 5.046 5.049 5.046 5.048 231,120 +0.00(+0.04%)
Feb 08, 2021 5.046 5.047 5.046 5.046 596,035 +0.00(+0.00%)
Feb 05, 2021 5.050 5.050 5.046 5.046 528,500 -38.50(-88.41%)
Feb 04, 2021 43.27 43.55 42.75 43.55 16,385 +0.98(+2.30%)
Feb 03, 2021 42.89 43.45 42.57 42.57 38,630 +0.48(+1.15%)
Feb 02, 2021 41.81 42.42 41.54 42.09 43,765 +1.27(+3.10%)
Feb 01, 2021 39.59 40.89 39.38 40.82 34,920 +2.41(+6.27%)
Jan 29, 2021 39.32 39.90 37.68 38.41 44,000 -1.98(-4.91%)
Jan 28, 2021 40.76 41.17 40.12 40.39 31,175 +0.47(+1.17%)
Jan 27, 2021 4.880 4.888 4.846 39.93 74,295 -2.91(-6.80%)
Jan 26, 2021 42.66 43.18 42.66 42.84 30,650 +0.39(+0.93%)
Jan 25, 2021 43.06 43.32 40.44 42.44 82,750 +0.60(+1.44%)
Jan 22, 2021 41.50 42.09 41.50 41.84 30,000 +36.93(+751.49%)
Jan 21, 2021 4.906 4.914 4.906 4.914 50,635 +0.01(+0.20%)
Jan 20, 2021 4.892 4.909 4.880 4.904 17,265 -33.08(-87.09%)
Jan 19, 2021 37.24 37.99 37.20 37.98 21,645 +1.61(+4.42%)
Jan 15, 2021 37.67 37.68 36.37 36.37 13,500 -0.88(-2.37%)
Jan 14, 2021 37.98 38.30 37.25 37.25 15,045 -0.32(-0.84%)
Jan 13, 2021 37.51 37.77 37.46 37.57 13,605 +0.70(+1.91%)
Jan 12, 2021 36.39 37.12 36.39 36.87 41,800 +31.99(+656.68%)
Jan 11, 2021 4.872 4.900 4.856 4.872 91,620 +0.02(+0.37%)
Jan 08, 2021 4.854 4.868 4.844 4.854 43,500 +0.01(+0.25%)
Jan 07, 2021 4.844 4.850 4.842 4.842 27,285 -30.42(-86.27%)
Jan 06, 2021 35.84 36.99 35.19 35.27 149,265 +30.42(+628.35%)
Jan 05, 2021 4.860 4.890 4.836 4.842 113,790 -31.85(-86.80%)
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.