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

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.22	10.22	10.10	10.11	10,500	+0.35(+3.63%)
Sep 27, 2018	9.758	9.758	9.758	9.758	20	+4.71(+93.20%)
Sep 26, 2018	5.035	5.051	5.030	5.051	29,775	+0.03(+0.53%)
Sep 25, 2018	5.026	5.041	5.024	5.024	59,835	-0.01(-0.24%)
Sep 24, 2018	5.041	5.050	5.024	5.036	47,315	+0.00(+0.00%)
Sep 21, 2018	5.006	5.050	5.006	5.036	234,500	+0.03(+0.60%)
Sep 20, 2018	5.010	5.010	5.002	5.006	102,040	-0.01(-0.20%)
Sep 19, 2018	5.022	5.028	5.016	5.016	51,000	-4.74(-48.60%)
Sep 18, 2018	9.758	9.758	9.758	9.758	5,010	+4.72(+93.53%)
Sep 17, 2018	5.040	5.074	5.040	5.042	30,875	+0.00(+0.00%)
Sep 14, 2018	5.070	5.070	5.042	5.042	39,000	-0.03(-0.51%)
Sep 13, 2018	5.069	5.069	5.056	5.068	20,000	+0.00(+0.07%)
Sep 12, 2018	5.074	5.074	5.062	5.064	17,000	+0.01(+0.22%)
Sep 11, 2018	5.060	5.060	5.048	5.053	7,100	-0.02(-0.44%)
Sep 10, 2018	5.040	5.078	5.040	5.076	19,000	+0.02(+0.47%)
Sep 07, 2018	5.054	5.062	5.040	5.052	16,000	-0.00(-0.08%)
Sep 06, 2018	5.084	5.094	5.056	5.056	39,000	-5.79(-53.38%)
Sep 05, 2018	10.84	10.84	10.84	10.84	500	+0.00(+0.00%)
Sep 04, 2018	10.84	10.84	10.84	10.84	505	+5.78(+114.14%)
Aug 31, 2018		5.064	5.064	5.064	0	+0.01(+0.24%)
Aug 30, 2018	5.058	5.060	5.052	5.052	35,490	-0.01(-0.16%)
Aug 29, 2018	5.060	5.060	5.058	5.060	17,500	+0.01(+0.16%)
Aug 28, 2018	5.056	5.058	5.052	5.052	4,670	-0.01(-0.12%)
Aug 27, 2018	5.040	5.058	5.040	5.058	19,590	+0.01(+0.16%)
Aug 24, 2018	5.044	5.058	5.040	5.050	28,000	-5.18(-50.63%)
Aug 23, 2018	10.23	10.23	10.23	10.23	5	+5.18(+102.67%)
Aug 22, 2018	5.050	5.050	5.047	5.047	17,900	-0.01(-0.14%)
Aug 21, 2018	5.038	5.054	5.038	5.054	8,500	+0.02(+0.32%)
Aug 20, 2018	5.022	5.040	5.022	5.038	48,375	+0.02(+0.35%)
Aug 17, 2018	5.018	5.020	5.002	5.020	33,000	-5.46(-52.11%)
Aug 16, 2018	10.49	10.49	10.48	10.48	3,505	+5.47(+109.14%)
Aug 15, 2018	5.013	5.016	5.010	5.012	31,100	-5.59(-52.71%)
Aug 14, 2018	10.60	10.60	10.60	10.60	300	+0.00(+0.00%)
Aug 13, 2018	10.60	10.60	10.60	10.60	190	+0.00(+0.00%)
Aug 10, 2018	10.60	10.60	10.60	10.60	4,000	-0.28(-2.61%)
Aug 09, 2018	10.88	10.88	10.88	10.88	1,095	+5.87(+117.26%)
Aug 08, 2018	4.980	5.024	4.976	5.009	107,110	-5.98(-54.40%)
Aug 07, 2018	10.98	10.98	10.98	10.98	5,000	+5.99(+120.12%)
Aug 06, 2018	4.980	5.000	4.980	4.990	35,155	-0.01(-0.12%)
Aug 03, 2018	4.994	5.000	4.972	4.996	100,500	-5.27(-51.34%)

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

Microsectors Fang+ 2X ETN (NY: FNGO )

Historical Prices