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:

Microsectors Fang+ 3X ETN (NY: FNGU )

499.80 -1.63 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 489.00 514.21 483.02 499.80 1,288,469 -1.63(-0.33%)
Jul 11, 2024 558.50 563.91 491.63 501.43 1,790,920 -58.10(-10.38%)
Jul 10, 2024 553.17 563.74 540.83 559.53 802,789 +12.88(+2.36%)
Jul 09, 2024 547.50 555.88 540.37 546.65 893,388 +5.29(+0.98%)
Jul 08, 2024 543.39 551.89 532.74 541.36 761,466 -1.67(-0.31%)
Jul 05, 2024 527.18 545.58 525.69 543.03 1,002,261 +21.23(+4.07%)
Jul 03, 2024 497.99 522.50 497.19 521.80 704,148 +24.02(+4.83%)
Jul 02, 2024 473.66 498.00 473.00 497.78 1,015,562 +24.43(+5.16%)
Jul 01, 2024 452.28 475.00 442.07 473.35 1,001,993 +28.24(+6.34%)
Jun 28, 2024 459.50 472.10 442.94 445.11 855,935 -9.92(-2.18%)
Jun 27, 2024 446.66 459.00 444.19 455.03 705,852 +8.98(+2.01%)
Jun 26, 2024 423.57 447.69 423.57 446.05 749,545 +21.07(+4.96%)
Jun 25, 2024 413.05 426.69 408.88 424.98 667,356 +17.38(+4.26%)
Jun 24, 2024 424.30 431.08 406.60 407.60 666,065 -20.40(-4.77%)
Jun 21, 2024 430.68 437.09 423.10 428.00 515,907 -6.25(-1.44%)
Jun 20, 2024 455.99 457.79 426.52 434.25 1,066,067 -17.66(-3.91%)
Jun 18, 2024 457.72 457.74 444.00 451.91 727,326 -5.38(-1.18%)
Jun 17, 2024 438.80 466.50 434.70 457.29 1,054,727 +23.02(+5.30%)
Jun 14, 2024 426.75 436.39 423.45 434.27 577,276 +8.27(+1.94%)
Jun 13, 2024 434.11 438.26 420.51 426.00 1,052,293 +17.79(+4.36%)
Jun 12, 2024 398.65 416.92 396.10 408.21 1,359,606 +21.15(+5.46%)
Jun 11, 2024 375.90 387.69 368.63 387.06 746,199 +12.66(+3.38%)
Jun 10, 2024 371.95 378.26 368.01 374.40 519,570 +1.86(+0.50%)
Jun 07, 2024 374.81 380.50 370.11 372.54 565,671 -3.18(-0.85%)
Jun 06, 2024 377.38 382.81 370.63 375.72 658,248 -0.28(-0.07%)
Jun 05, 2024 361.43 376.67 356.10 376.00 894,141 +22.52(+6.37%)
Jun 04, 2024 350.24 356.13 343.82 353.48 720,736 +2.48(+0.71%)
Jun 03, 2024 352.26 357.53 338.97 351.00 854,763 +7.96(+2.32%)
May 31, 2024 353.01 354.30 324.88 343.04 988,740 -8.89(-2.53%)
May 30, 2024 369.79 370.19 348.00 351.93 696,816 -22.31(-5.96%)
May 29, 2024 366.96 379.29 366.96 374.24 597,234 -1.76(-0.47%)
May 28, 2024 372.87 376.99 367.12 376.00 612,962 +6.18(+1.67%)
May 24, 2024 359.08 373.25 357.50 369.82 694,183 +16.42(+4.65%)
May 23, 2024 379.00 379.54 348.01 353.40 1,080,779 -7.60(-2.11%)
May 22, 2024 366.81 369.36 354.69 361.00 647,173 -7.80(-2.11%)
May 21, 2024 356.36 369.74 355.14 368.80 434,755 +7.92(+2.19%)
May 20, 2024 353.26 363.28 353.08 360.88 604,395 +8.83(+2.51%)
May 17, 2024 354.32 356.13 346.63 352.05 450,310 -0.86(-0.24%)
May 16, 2024 356.31 361.99 352.55 352.91 548,411 -4.59(-1.28%)
May 15, 2024 348.89 359.40 339.09 357.50 1,152,137 +13.54(+3.94%)
May 14, 2024 331.31 345.20 331.31 343.96 915,501 +10.16(+3.04%)
May 13, 2024 330.36 333.80 325.75 333.80 476,080 +5.37(+1.64%)
May 10, 2024 332.39 335.80 322.80 328.43 911,410 -0.24(-0.07%)
May 09, 2024 331.15 333.23 324.25 328.67 704,334 -2.52(-0.76%)
May 08, 2024 321.87 335.93 321.44 331.19 922,892 -0.83(-0.25%)
May 07, 2024 335.12 336.47 328.40 332.02 914,492 -5.16(-1.53%)
May 06, 2024 323.50 337.60 321.00 337.18 1,031,024 +17.63(+5.52%)
May 03, 2024 316.33 321.21 310.97 319.55 1,219,779 +19.61(+6.54%)
May 02, 2024 295.68 302.02 285.60 299.94 1,046,133 +12.27(+4.27%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.