Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

21.43 +0.25 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 08, 2023 183.00 184.75 174.91 175.80 298,325 -9.10(-4.92%)
May 05, 2023 194.10 195.20 182.20 184.90 445,088 -12.00(-6.09%)
May 04, 2023 201.70 202.50 189.80 196.90 309,422 -5.10(-2.52%)
May 03, 2023 199.70 203.38 192.10 202.00 463,079 +6.90(+3.54%)
May 02, 2023 191.00 198.50 188.40 195.10 357,046 +5.40(+2.85%)
May 01, 2023 189.80 195.38 187.70 189.70 375,872 +0.50(+0.26%)
Apr 28, 2023 194.20 200.20 188.50 189.20 428,994 -2.80(-1.46%)
Apr 27, 2023 201.90 205.70 190.88 192.00 667,598 -23.70(-10.99%)
Apr 26, 2023 213.30 217.60 207.00 215.70 590,233 -13.60(-5.93%)
Apr 25, 2023 217.00 229.80 216.70 229.30 359,391 +16.70(+7.86%)
Apr 24, 2023 209.60 218.50 205.20 212.60 353,641 +3.60(+1.72%)
Apr 21, 2023 211.60 216.10 207.50 209.00 281,334 -2.40(-1.14%)
Apr 20, 2023 212.10 214.30 203.80 211.40 490,160 +8.80(+4.34%)
Apr 19, 2023 208.80 209.50 199.80 202.60 329,693 +2.60(+1.30%)
Apr 18, 2023 194.30 203.10 192.91 200.00 227,740 -0.20(-0.10%)
Apr 17, 2023 201.60 207.50 198.60 200.20 182,314 +2.00(+1.01%)
Apr 14, 2023 201.50 205.90 195.30 198.20 293,026 +0.40(+0.20%)
Apr 13, 2023 206.60 206.90 196.10 197.80 267,292 -15.50(-7.27%)
Apr 12, 2023 200.00 213.60 198.40 213.30 301,213 +7.80(+3.80%)
Apr 11, 2023 199.10 206.90 198.40 205.50 214,838 +8.60(+4.37%)
Apr 10, 2023 205.10 210.00 196.30 196.90 216,970 -0.30(-0.15%)
Apr 06, 2023 207.70 212.30 196.50 197.20 254,922 -5.50(-2.71%)
Apr 05, 2023 193.00 206.90 192.71 202.70 309,087 +13.20(+6.97%)
Apr 04, 2023 188.80 192.30 184.80 189.50 238,883 -0.90(-0.47%)
Apr 03, 2023 192.50 196.80 189.70 190.40 171,638 +4.90(+2.64%)
Mar 31, 2023 202.40 203.10 185.15 185.50 268,763 -16.40(-8.12%)
Mar 30, 2023 205.00 206.40 199.60 201.90 197,517 -8.90(-4.22%)
Mar 29, 2023 214.90 218.30 209.60 210.80 177,582 -13.30(-5.93%)
Mar 28, 2023 219.80 230.50 218.90 224.10 155,705 +6.50(+2.99%)
Mar 27, 2023 209.10 221.10 206.39 217.60 236,443 +6.20(+2.93%)
Mar 24, 2023 211.50 218.60 209.40 211.40 218,130 +1.90(+0.91%)
Mar 23, 2023 213.50 219.00 200.90 209.50 383,098 -17.10(-7.55%)
Mar 22, 2023 216.80 226.60 202.00 226.60 310,472 +9.50(+4.38%)
Mar 21, 2023 225.80 230.60 215.30 217.10 253,307 -15.50(-6.66%)
Mar 20, 2023 236.60 246.20 232.20 232.60 218,424 +0.30(+0.13%)
Mar 17, 2023 226.40 237.20 221.00 232.30 297,121 +5.60(+2.47%)
Mar 16, 2023 255.30 258.30 226.00 226.70 371,967 -27.40(-10.78%)
Mar 15, 2023 272.90 277.10 252.30 254.10 354,577 -9.60(-3.64%)
Mar 14, 2023 282.60 283.00 263.00 263.70 351,212 -34.11(-11.45%)
Mar 13, 2023 318.60 329.18 283.61 297.81 349,845 -9.09(-2.96%)
Mar 10, 2023 292.90 311.78 285.30 306.90 390,578 +13.80(+4.71%)
Mar 09, 2023 272.50 295.50 260.92 293.10 303,213 +21.00(+7.72%)
Mar 08, 2023 279.50 285.60 270.60 272.10 169,129 -6.60(-2.37%)
Mar 07, 2023 270.80 281.90 262.30 278.70 359,694 +7.10(+2.61%)
Mar 06, 2023 264.10 272.10 255.60 271.60 215,190 +2.70(+1.00%)
Mar 03, 2023 288.90 290.70 268.20 268.90 260,961 -27.50(-9.28%)
Mar 02, 2023 309.80 313.20 292.60 296.40 213,681 +7.50(+2.60%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.