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:

Microsectors Fang+ 3X ETN (NY: FNGU )

328.05 -3.31 (-1.00%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 340.51 340.51 323.80 331.36 630,994 -1.75(-0.53%)
Mar 26, 2024 343.41 347.20 332.50 333.11 535,820 -4.09(-1.21%)
Mar 25, 2024 332.45 340.30 330.49 337.20 487,703 -2.27(-0.67%)
Mar 22, 2024 329.97 341.61 328.52 339.47 601,305 +6.83(+2.05%)
Mar 21, 2024 347.17 348.57 331.95 332.64 1,069,418 -0.96(-0.29%)
Mar 20, 2024 321.22 336.19 317.43 333.60 1,200,479 +15.75(+4.96%)
Mar 19, 2024 306.50 318.32 298.51 317.85 963,241 +3.85(+1.23%)
Mar 18, 2024 316.05 323.15 312.13 314.00 1,010,291 +14.52(+4.85%)
Mar 15, 2024 305.65 309.00 297.58 299.48 1,077,536 -11.38(-3.66%)
Mar 14, 2024 316.69 319.83 305.00 310.86 1,091,665 -3.18(-1.01%)
Mar 13, 2024 318.26 318.50 309.93 314.04 910,458 -7.59(-2.36%)
Mar 12, 2024 309.86 322.18 300.00 321.63 1,402,195 +19.89(+6.59%)
Mar 11, 2024 305.74 310.85 297.00 301.74 1,034,318 -9.73(-3.12%)
Mar 08, 2024 339.35 346.58 307.56 311.47 1,800,689 -22.16(-6.64%)
Mar 07, 2024 319.37 335.50 315.62 333.63 1,131,094 +22.26(+7.15%)
Mar 06, 2024 320.26 321.50 305.81 311.37 1,441,043 +2.56(+0.83%)
Mar 05, 2024 322.15 322.33 302.16 308.81 1,441,266 -22.51(-6.79%)
Mar 04, 2024 341.28 341.89 330.67 331.32 1,183,068 -10.48(-3.07%)
Mar 01, 2024 326.91 344.22 326.79 341.80 1,062,735 +19.50(+6.05%)
Feb 29, 2024 318.59 325.49 309.74 322.30 1,439,138 -8.50(-2.57%)
Feb 28, 2024 332.54 337.50 328.00 330.80 983,519 -7.66(-2.26%)
Feb 27, 2024 338.82 341.06 331.99 338.46 809,145 +3.64(+1.09%)
Feb 26, 2024 337.37 341.55 331.70 334.82 667,785 -0.66(-0.20%)
Feb 23, 2024 346.00 351.25 331.00 335.48 1,473,224 -2.02(-0.60%)
Feb 22, 2024 325.80 340.27 321.00 337.50 1,518,878 +40.77(+13.74%)
Feb 21, 2024 294.36 297.35 286.85 296.73 1,115,992 -2.87(-0.96%)
Feb 20, 2024 308.51 312.50 289.21 299.60 1,694,130 -17.30(-5.46%)
Feb 16, 2024 328.57 328.81 313.51 316.90 1,148,202 -10.12(-3.09%)
Feb 15, 2024 324.42 328.17 316.02 327.02 966,808 +1.40(+0.43%)
Feb 14, 2024 316.98 325.88 310.11 325.62 1,401,048 +18.43(+6.00%)
Feb 13, 2024 298.92 316.58 294.98 307.19 1,620,549 -13.46(-4.20%)
Feb 12, 2024 328.40 337.22 318.48 320.65 1,354,611 -8.64(-2.62%)
Feb 09, 2024 319.02 330.10 317.38 329.29 1,079,864 +16.79(+5.37%)
Feb 08, 2024 310.77 318.47 309.00 312.50 1,172,578 +2.59(+0.84%)
Feb 07, 2024 299.38 311.65 298.01 309.91 1,395,815 +15.61(+5.30%)
Feb 06, 2024 302.29 304.74 286.66 294.30 1,140,602 -5.16(-1.72%)
Feb 05, 2024 301.26 306.56 287.98 299.46 1,283,360 -1.29(-0.43%)
Feb 02, 2024 282.13 303.50 277.36 300.75 2,397,517 +37.92(+14.43%)
Feb 01, 2024 257.01 264.19 256.11 262.83 1,233,414 +11.12(+4.42%)
Jan 31, 2024 258.84 265.84 250.20 251.71 1,638,605 -23.18(-8.43%)
Jan 30, 2024 282.79 284.72 273.31 274.89 1,135,522 -8.15(-2.88%)
Jan 29, 2024 271.05 283.83 269.05 283.04 1,181,326 +13.49(+5.00%)
Jan 26, 2024 269.66 276.07 267.91 269.55 903,218 -2.15(-0.79%)
Jan 25, 2024 275.66 279.58 264.44 271.70 1,547,856 -2.73(-0.99%)
Jan 24, 2024 274.30 286.73 273.10 274.43 2,086,687 +14.39(+5.53%)
Jan 23, 2024 256.89 261.36 251.90 260.04 927,545 +6.38(+2.52%)
Jan 22, 2024 257.53 261.00 252.45 253.66 1,435,296 +1.97(+0.78%)
Jan 19, 2024 240.78 251.75 238.68 251.69 1,730,496 +15.39(+6.51%)
Jan 18, 2024 234.39 238.19 229.10 236.30 1,647,191 +9.09(+4.00%)
Jan 17, 2024 226.47 228.00 216.78 227.21 1,365,649 -4.07(-1.76%)
Jan 16, 2024 230.80 236.94 227.84 231.28 1,228,887 -2.56(-1.09%)
Jan 12, 2024 234.42 238.88 232.25 233.84 1,092,986 -1.99(-0.84%)
Jan 11, 2024 238.94 243.52 227.30 235.83 1,810,664 +2.02(+0.86%)
Jan 10, 2024 228.72 237.24 227.47 233.81 1,412,361 +6.65(+2.93%)
Jan 09, 2024 221.06 229.71 219.29 227.16 1,246,710 +1.71(+0.76%)
Jan 08, 2024 211.54 226.20 211.08 225.45 1,573,141 +16.86(+8.08%)
Jan 05, 2024 206.50 213.06 206.00 208.59 1,632,702 +3.41(+1.66%)
Jan 04, 2024 206.28 212.98 204.92 205.18 1,315,346 -3.65(-1.75%)
Jan 03, 2024 210.37 214.33 207.72 208.83 1,446,466 -7.73(-3.57%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.