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: FNGZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2021 13.97 2.929 13.91 13.91 400 +0.16(+1.14%)
Jul 29, 2021 13.78 2.855 2.855 13.75 1,542 -0.01(-0.05%)
Jul 28, 2021 13.87 13.88 2.853 13.76 3,444 +10.79(+363.30%)
Jul 27, 2021 13.89 14.09 2.960 2.969 1,485 -10.85(-78.51%)
Jul 26, 2021 13.73 13.82 2.885 13.82 992 +10.99(+388.34%)
Jul 23, 2021 13.67 13.67 13.65 2.830 9,009 -0.04(-1.22%)
Jul 22, 2021 13.76 13.76 2.865 2.865 930 -10.96(-79.28%)
Jul 21, 2021 13.83 13.83 13.83 13.83 182 +10.91(+373.78%)
Jul 20, 2021 14.03 2.919 13.89 2.919 1,134 -0.09(-3.02%)
Jul 19, 2021 14.09 14.15 14.09 3.010 23,469 -10.98(-78.49%)
Jul 16, 2021 13.99 13.99 13.99 13.99 100 +0.25(+1.80%)
Jul 15, 2021 2.770 13.74 2.770 13.74 959 +0.13(+0.96%)
Jul 14, 2021 13.61 13.61 13.61 13.61 5 +10.81(+385.33%)
Jul 13, 2021 13.59 2.805 2.805 2.805 3,203 -10.80(-79.39%)
Jul 12, 2021 13.61 13.61 13.61 13.61 233 +10.76(+376.94%)
Jul 09, 2021 2.853 2.853 2.853 2.853 100 -0.09(-3.03%)
Jul 08, 2021 14.01 3.010 13.94 2.942 6,891 +0.09(+3.21%)
Jul 07, 2021 13.73 2.851 13.73 2.851 410 +0.05(+1.66%)
Jul 06, 2021 13.59 13.61 13.59 2.804 262 +0.00(+0.12%)
Jul 02, 2021 13.63 2.820 2.801 2.801 405 -10.89(-79.54%)
Jul 01, 2021 13.69 13.69 13.69 13.69 162 +0.02(+0.16%)
Jun 30, 2021 13.67 13.67 13.67 13.67 14,438 +0.07(+0.50%)
Jun 29, 2021 13.60 13.60 13.60 13.60 4,501 +10.80(+384.87%)
Jun 28, 2021 13.72 2.805 2.805 2.805 669 -0.11(-3.61%)
Jun 25, 2021 13.86 13.87 2.880 2.910 1,092 -0.04(-1.35%)
Jun 24, 2021 13.90 13.95 13.90 2.950 1,002 -11.17(-79.10%)
Jun 23, 2021 14.27 3.055 3.015 14.12 2,191 -0.19(-1.35%)
Jun 22, 2021 14.31 14.31 14.31 14.31 1,267 +11.11(+347.84%)
Jun 21, 2021 14.60 3.195 3.195 3.195 662 -11.34(-78.02%)
Jun 18, 2021 14.56 3.195 3.160 14.53 1,616 +11.36(+357.38%)
Jun 17, 2021 14.50 3.178 3.178 3.178 29 -11.59(-78.49%)
Jun 16, 2021 14.74 14.77 3.280 14.77 136 +11.48(+348.31%)
Jun 15, 2021 14.73 3.295 3.295 3.295 605 -11.31(-77.45%)
Jun 14, 2021 14.61 14.61 14.61 14.61 1,305 +11.30(+341.37%)
Jun 11, 2021 3.330 14.80 14.80 3.310 1,878 -0.02(-0.63%)
Jun 10, 2021 14.83 3.331 3.331 3.331 185 -0.05(-1.50%)
Jun 09, 2021 14.95 3.381 3.381 3.381 5,186 +0.02(+0.51%)
Jun 08, 2021 14.93 3.364 3.364 3.364 70 +0.02(+0.46%)
Jun 07, 2021 14.88 3.349 3.349 3.349 64 -0.02(-0.48%)
Jun 04, 2021 15.01 3.365 3.365 3.365 129 -0.15(-4.24%)
Jun 03, 2021 15.23 3.514 3.514 3.514 111 +0.10(+2.82%)
Jun 02, 2021 15.03 15.03 3.418 3.418 278 -11.60(-77.24%)
Jun 01, 2021 14.97 3.411 3.411 15.01 1,250 +11.57(+336.42%)
May 28, 2021 15.08 3.440 3.440 3.440 100 -0.02(-0.55%)
May 27, 2021 15.10 15.12 3.459 3.459 122 -11.68(-77.14%)
May 26, 2021 15.14 15.14 15.14 15.14 4,404 +11.63(+331.71%)
May 25, 2021 15.08 15.23 3.490 3.506 24,435 -0.02(-0.64%)
May 24, 2021 3.550 3.550 3.529 3.529 522 -12.10(-77.42%)
May 21, 2021 15.40 3.697 3.660 15.62 1,262 +11.98(+329.20%)
May 20, 2021 3.780 3.780 15.54 3.640 7,808 -0.19(-5.06%)
May 19, 2021 16.21 3.980 3.834 3.834 1,042 -12.02(-75.82%)
May 18, 2021 15.73 15.86 15.70 15.86 2,010 +12.07(+318.93%)
May 17, 2021 3.820 15.96 3.785 3.785 2,734 +0.01(+0.21%)
May 14, 2021 16.04 3.900 3.777 3.777 10,788 -0.23(-5.63%)
May 13, 2021 3.940 4.080 3.940 4.002 6,681 -12.13(-75.19%)
May 12, 2021 15.95 16.15 3.790 16.13 44,418 +0.43(+2.72%)
May 11, 2021 16.22 3.990 15.70 15.70 5,100 -0.06(-0.36%)
May 10, 2021 15.33 15.76 3.670 15.76 8,467 +0.55(+3.64%)
May 07, 2021 15.16 3.532 15.16 15.21 6,344 +11.65(+326.99%)
May 06, 2021 3.670 15.51 3.562 3.562 486 -11.79(-76.80%)
May 05, 2021 15.35 15.35 15.35 15.35 3,095 +0.08(+0.55%)
May 04, 2021 15.08 15.27 15.08 15.27 1,222 +0.29(+1.92%)
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.