Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

31.96 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2018 6054 6096 5955 6035 133 -35.10(-0.58%)
May 30, 2018 6126 6248 6070 6070 38 -140.00(-2.25%)
May 29, 2018 6258 6322 6080 6210 75 -6.00(-0.10%)
May 25, 2018 6216 6216 6216 0 -104.00(-1.65%)
May 24, 2018 6344 6447 6260 6320 72 -24.56(-0.39%)
May 23, 2018 6800 6800 6345 6345 26 -282.32(-4.26%)
May 22, 2018 6400 6627 6348 6627 31 +175.94(+2.73%)
May 21, 2018 6260 6580 6206 6451 94 -139.06(-2.11%)
May 18, 2018 6400 6590 6385 6590 261 +318.20(+5.07%)
May 17, 2018 6228 6336 6044 6272 105 +51.80(+0.83%)
May 16, 2018 6286 6344 6182 6220 53 -158.00(-2.48%)
May 15, 2018 6270 6420 6270 6378 199 +326.00(+5.39%)
May 14, 2018 6072 6072 5880 6052 71 -72.00(-1.18%)
May 11, 2018 5990 6202 5990 6124 122 +123.98(+2.07%)
May 10, 2018 6204 6204 5952 6000 166 -214.98(-3.46%)
May 09, 2018 6400 6400 6200 6215 192 -224.36(-3.48%)
May 08, 2018 6600 6648 6400 6439 98 -140.64(-2.14%)
May 07, 2018 6714 6714 6440 6580 204 -326.00(-4.72%)
May 04, 2018 7594 7594 6876 6906 201 -431.00(-5.87%)
May 03, 2018 7600 7820 7337 7337 190 +37.00(+0.51%)
May 02, 2018 7324 7441 7080 7300 120 -214.00(-2.85%)
May 01, 2018 7828 7848 7504 7514 74 -147.56(-1.93%)
Apr 30, 2018 7600 7882 7442 7662 61 -58.64(-0.76%)
Apr 27, 2018 7526 8304 7400 7720 225 -279.30(-3.49%)
Apr 26, 2018 8302 8302 7852 8000 111 -758.34(-8.66%)
Apr 25, 2018 8458 9292 8458 8758 160 +202.26(+2.36%)
Apr 24, 2018 7928 8800 7860 8556 171 +541.46(+6.76%)
Apr 23, 2018 7662 8100 7594 8014 55 +294.12(+3.81%)
Apr 20, 2018 7457 7800 7400 7720 61 +381.20(+5.19%)
Apr 19, 2018 7366 7570 7268 7339 95 +18.18(+0.25%)
Apr 18, 2018 7382 7458 7242 7321 50 -61.66(-0.84%)
Apr 17, 2018 8000 8002 7334 7382 94 -921.72(-11.10%)
Apr 16, 2018 8200 8496 8200 8304 49 -2.92(-0.04%)
Apr 13, 2018 8020 8420 7989 8307 42 +97.12(+1.18%)
Apr 12, 2018 8200 8298 8090 8210 107 -162.20(-1.94%)
Apr 11, 2018 8404 8960 8114 8372 115 +152.00(+1.85%)
Apr 10, 2018 8758 8838 8180 8220 105 -980.00(-10.65%)
Apr 09, 2018 9006 9200 8712 9200 57 -106.00(-1.14%)
Apr 06, 2018 8970 9466 8763 9306 79 +546.00(+6.23%)
Apr 05, 2018 8832 8943 8626 8760 56 -394.00(-4.30%)
Apr 04, 2018 10358 10384 9154 9154 65 -492.40(-5.10%)
Apr 03, 2018 9426 10060 9283 9646 127 -199.60(-2.03%)
Apr 02, 2018 9420 10168 9230 9846 215 +896.00(+10.01%)
Mar 29, 2018 8950 8950 8950 0 -757.66(-7.80%)
Mar 28, 2018 9580 10011 9130 9708 505 +708.26(+7.87%)
Mar 27, 2018 7640 9258 7640 8999 215 +1262.40(+16.32%)
Mar 26, 2018 7986 8812 7737 7737 205 -863.00(-10.03%)
Mar 23, 2018 8040 8633 7856 8600 137 +560.00(+6.97%)
Mar 22, 2018 7772 8066 7526 8040 148 +710.00(+9.69%)
Mar 21, 2018 7411 7411 7104 7330 26 +2.00(+0.03%)
Mar 20, 2018 7342 7501 7072 7328 49 +128.00(+1.78%)
Mar 19, 2018 6998 7376 6890 7200 245 +568.98(+8.58%)
Mar 16, 2018 6670 6698 6614 6631 13 +110.82(+1.70%)
Mar 15, 2018 6512 6675 6454 6520 25 -79.80(-1.21%)
Mar 14, 2018 6732 6732 6470 6600 185 -250.00(-3.65%)
Mar 13, 2018 6378 6886 6378 6850 208 +424.40(+6.60%)
Mar 12, 2018 6484 6502 6378 6426 30 -206.40(-3.11%)
Mar 09, 2018 7122 7122 6632 6632 79 -418.00(-5.93%)
Mar 08, 2018 6860 7098 6860 7050 49 +106.00(+1.53%)
Mar 07, 2018 6928 6944 70 -130.00(-1.84%)
Mar 06, 2018 7188 7241 7015 7074 129 -192.00(-2.64%)
Mar 05, 2018 7948 7948 7264 7266 33 -534.00(-6.85%)
Mar 02, 2018 8370 8600 7707 7800 68 -226.00(-2.82%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.