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 (%)
Sep 30, 2021 13.90 13.98 13.87 13.98 1,713 -0.05(-0.38%)
Sep 29, 2021 13.87 14.03 13.82 14.03 1,799 +11.10(+379.58%)
Sep 28, 2021 13.89 13.91 13.89 2.925 619 -10.67(-78.47%)
Sep 27, 2021 13.59 13.59 13.59 13.59 3,863 +10.81(+388.00%)
Sep 24, 2021 13.68 2.820 2.785 2.785 1,562 -10.76(-79.44%)
Sep 23, 2021 13.62 13.63 13.54 13.54 1,210 -0.14(-1.02%)
Sep 22, 2021 13.67 13.68 2.820 13.68 396 -0.17(-1.23%)
Sep 21, 2021 2.900 13.85 13.85 13.85 3,754 +10.90(+369.66%)
Sep 20, 2021 14.10 14.10 13.96 2.949 37,180 +0.18(+6.61%)
Sep 17, 2021 13.54 13.55 2.766 2.766 3,620 -10.70(-79.45%)
Sep 16, 2021 13.58 13.58 13.46 13.46 2,675 +10.73(+392.31%)
Sep 15, 2021 13.64 13.64 2.735 2.735 2,964 -0.04(-1.48%)
Sep 14, 2021 13.44 13.58 2.750 2.776 6,815 -10.70(-79.40%)
Sep 13, 2021 13.32 13.48 2.746 13.48 41,766 +10.77(+396.92%)
Sep 10, 2021 13.40 2.713 13.40 2.713 100 +0.04(+1.68%)
Sep 09, 2021 2.660 13.29 13.29 2.668 2,294 -10.57(-79.85%)
Sep 08, 2021 2.645 2.645 13.24 13.24 172 +10.65(+412.14%)
Sep 07, 2021 2.600 2.600 13.08 2.585 38,358 -0.08(-2.90%)
Sep 03, 2021 13.27 13.27 2.662 2.662 100 -0.02(-0.82%)
Sep 02, 2021 13.32 2.684 13.32 2.684 5,891 -10.57(-79.74%)
Sep 01, 2021 2.670 13.25 2.611 13.25 40,848 +10.53(+387.63%)
Aug 31, 2021 13.44 2.750 13.42 2.718 1,232 -10.75(-79.82%)
Aug 30, 2021 13.47 13.47 13.47 13.47 737 -0.22(-1.61%)
Aug 27, 2021 2.850 13.69 13.69 13.69 100 +10.80(+372.91%)
Aug 26, 2021 13.83 13.83 13.83 2.895 4,723 +0.05(+1.75%)
Aug 25, 2021 13.75 2.845 2.845 2.845 17 -0.01(-0.35%)
Aug 24, 2021 13.82 2.890 2.855 2.855 1,349 -0.08(-2.70%)
Aug 23, 2021 13.96 13.96 2.934 2.934 1,169 -11.35(-79.45%)
Aug 20, 2021 14.36 3.120 14.28 14.28 4,982 +11.12(+352.11%)
Aug 19, 2021 14.51 3.161 14.36 3.159 7,230 -11.23(-78.05%)
Aug 18, 2021 14.32 14.39 3.080 14.39 1,093 +11.28(+363.42%)
Aug 17, 2021 14.25 14.42 14.20 3.105 3,618 +0.11(+3.84%)
Aug 16, 2021 14.22 3.060 2.990 2.990 2,912 +0.06(+1.89%)
Aug 13, 2021 13.89 2.939 2.910 2.934 2,575 +0.02(+0.85%)
Aug 12, 2021 2.970 13.95 2.910 2.910 1,750 -0.02(-0.52%)
Aug 11, 2021 13.91 13.91 13.91 2.925 8,574 +0.02(+0.82%)
Aug 10, 2021 13.85 2.901 2.901 2.901 136 -10.85(-78.90%)
Aug 09, 2021 13.75 13.75 13.75 13.75 863 -0.03(-0.25%)
Aug 06, 2021 13.73 2.875 2.851 13.79 9,469 +10.97(+389.71%)
Aug 05, 2021 13.73 2.815 2.815 2.815 21 -0.04(-1.26%)
Aug 04, 2021 13.73 13.75 2.841 2.851 695 -10.99(-79.40%)
Aug 03, 2021 13.80 2.895 2.895 13.84 3,366 +10.95(+379.65%)
Aug 02, 2021 13.82 2.885 13.82 2.885 220 -11.02(-79.25%)
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%)
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.