Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ -3X ETN (NY: FNGD )

29.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 64.54 69.17 62.82 65.21 1,095,508 +2.82(+4.52%)
Jun 29, 2022 62.32 64.64 60.34 62.39 648,487 +0.68(+1.10%)
Jun 28, 2022 55.08 61.88 53.87 61.71 848,456 +5.77(+10.31%)
Jun 27, 2022 53.37 56.50 52.78 55.94 478,479 +0.89(+1.62%)
Jun 24, 2022 60.69 61.10 54.70 55.05 790,771 -8.24(-13.02%)
Jun 23, 2022 64.46 67.75 62.44 63.29 607,834 -3.63(-5.42%)
Jun 22, 2022 68.62 69.12 62.67 66.92 665,786 +0.41(+0.62%)
Jun 21, 2022 67.94 68.25 63.33 66.51 486,684 -6.21(-8.54%)
Jun 17, 2022 71.56 76.20 69.10 72.72 922,379 -3.66(-4.79%)
Jun 16, 2022 73.59 77.69 72.17 76.38 1,283,366 +10.46(+15.87%)
Jun 15, 2022 71.19 72.63 63.66 65.92 1,263,393 -9.08(-12.11%)
Jun 14, 2022 76.28 78.80 71.83 75.00 1,081,517 -3.88(-4.92%)
Jun 13, 2022 74.88 79.86 72.82 78.88 1,122,901 +12.44(+18.72%)
Jun 10, 2022 61.56 66.89 60.61 66.44 1,445,063 +6.43(+10.71%)
Jun 09, 2022 54.73 60.05 53.20 60.01 845,111 +6.37(+11.88%)
Jun 08, 2022 55.77 56.22 51.61 53.64 669,028 -3.27(-5.75%)
Jun 07, 2022 61.47 61.67 56.08 56.91 615,275 -2.34(-3.95%)
Jun 06, 2022 57.03 60.84 55.08 59.25 800,875 -2.45(-3.97%)
Jun 03, 2022 59.30 62.69 58.52 61.70 810,854 +5.51(+9.81%)
Jun 02, 2022 63.84 64.53 55.37 56.19 713,822 -6.02(-9.68%)
Jun 01, 2022 59.52 64.07 57.01 62.21 772,493 +1.88(+3.12%)
May 31, 2022 59.80 63.60 58.22 60.33 814,121 -2.21(-3.53%)
May 27, 2022 68.03 68.03 62.54 62.54 700,919 -6.86(-9.88%)
May 26, 2022 82.50 82.69 67.85 69.40 1,343,296 -14.78(-17.56%)
May 25, 2022 89.52 89.88 81.50 84.18 455,898 -5.27(-5.89%)
May 24, 2022 86.26 92.44 85.30 89.45 941,833 +10.84(+13.79%)
May 23, 2022 81.41 85.06 78.00 78.61 469,067 -2.81(-3.45%)
May 20, 2022 76.50 89.08 74.97 81.42 948,334 +2.43(+3.08%)
May 19, 2022 82.18 82.83 74.89 78.99 647,341 -1.43(-1.78%)
May 18, 2022 73.29 81.25 72.00 80.42 805,826 +10.49(+15.00%)
May 17, 2022 70.36 74.32 68.42 69.93 730,447 -7.50(-9.69%)
May 16, 2022 75.07 78.09 73.61 77.43 647,672 +2.72(+3.64%)
May 13, 2022 83.51 83.78 73.21 74.71 996,474 -14.33(-16.09%)
May 12, 2022 93.59 98.10 81.91 89.04 1,062,782 +1.65(+1.89%)
May 11, 2022 78.34 88.86 74.77 87.39 774,139 +9.63(+12.38%)
May 10, 2022 74.62 82.91 73.04 77.76 990,663 -3.39(-4.18%)
May 09, 2022 75.81 82.83 73.62 81.15 937,108 +10.95(+15.60%)
May 06, 2022 67.74 72.95 65.46 70.20 961,071 +3.73(+5.61%)
May 05, 2022 58.95 67.89 58.95 66.47 896,536 +10.47(+18.70%)
May 04, 2022 62.98 66.20 55.15 56.00 746,187 -6.06(-9.76%)
May 03, 2022 62.39 63.77 60.18 62.06 529,464 +0.25(+0.40%)
May 02, 2022 69.13 70.22 61.81 61.81 576,873 -5.90(-8.71%)
Apr 29, 2022 61.68 68.60 58.50 67.71 804,097 +5.06(+8.08%)
Apr 28, 2022 66.41 72.06 61.28 62.65 755,111 -10.40(-14.24%)
Apr 27, 2022 73.61 74.88 68.27 73.05 846,292 -0.59(-0.80%)
Apr 26, 2022 65.52 73.99 65.42 73.64 811,418 +9.24(+14.35%)
Apr 25, 2022 69.00 69.62 64.08 64.40 810,825 -1.70(-2.57%)
Apr 22, 2022 61.41 66.25 59.21 66.10 990,989 +3.22(+5.12%)
Apr 21, 2022 54.80 62.99 53.24 62.88 930,334 +5.59(+9.76%)
Apr 20, 2022 51.74 58.14 51.74 57.29 825,605 +8.58(+17.61%)
Apr 19, 2022 51.85 53.46 48.14 48.71 486,165 -2.23(-4.38%)
Apr 18, 2022 52.38 53.68 50.46 50.94 747,857 -0.59(-1.14%)
Apr 14, 2022 48.09 51.90 47.62 51.53 603,508 +3.97(+8.35%)
Apr 13, 2022 50.87 51.41 46.76 47.56 549,048 -2.72(-5.41%)
Apr 12, 2022 46.79 51.17 45.95 50.28 1,014,713 +1.12(+2.28%)
Apr 11, 2022 47.98 49.50 47.06 49.16 863,225 +4.07(+9.03%)
Apr 08, 2022 44.03 45.43 43.40 45.09 974,621 +2.34(+5.47%)
Apr 07, 2022 42.57 45.46 41.66 42.75 1,088,796 +0.66(+1.57%)
Apr 06, 2022 40.35 43.15 39.87 42.09 1,334,587 +4.27(+11.29%)
Apr 05, 2022 35.48 38.44 35.38 37.82 741,213 +2.92(+8.37%)
Apr 04, 2022 38.36 38.62 34.71 34.90 832,188 -4.78(-12.05%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.