Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

30.15 -0.28 (-0.92%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 28, 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 (%)
Sep 30, 2019 4202 4260 4168 4170 410 -118.00(-2.75%)
Sep 27, 2019 4016 4400 4016 4288 967 +242.00(+5.98%)
Sep 26, 2019 4080 4202 4022 4046 373 -30.00(-0.74%)
Sep 25, 2019 4426 4502 4050 4076 530 -350.00(-7.91%)
Sep 24, 2019 3966 4477 3966 4426 940 +386.00(+9.55%)
Sep 23, 2019 4006 4060 3960 4040 376 +88.00(+2.23%)
Sep 20, 2019 3798 4020 3780 3952 383 +160.00(+4.22%)
Sep 19, 2019 3742 3818 3698 3792 306 +12.76(+0.34%)
Sep 18, 2019 3750 3900 3750 3779 367 +22.52(+0.60%)
Sep 17, 2019 3822 3846 3757 3757 204 -64.26(-1.68%)
Sep 16, 2019 3802 3856 3752 3821 299 +92.98(+2.49%)
Sep 13, 2019 3720 3778 3718 3728 189 +10.00(+0.27%)
Sep 12, 2019 3660 3718 3580 3718 652 -22.80(-0.61%)
Sep 11, 2019 3864 3879 3700 3741 492 -155.22(-3.98%)
Sep 10, 2019 3970 4014 3885 3896 405 -1.98(-0.05%)
Sep 09, 2019 3886 3970 3800 3898 328 -64.00(-1.62%)
Sep 06, 2019 3908 4006 3900 3962 265 +82.00(+2.11%)
Sep 05, 2019 4138 4138 3870 3880 622 -380.00(-8.92%)
Sep 04, 2019 4270 4286 4222 4260 233 -168.00(-3.79%)
Sep 03, 2019 4382 4448 4232 4428 414 +164.00(+3.85%)
Aug 30, 2019 4172 4354 4158 4264 349 -20.00(-0.47%)
Aug 29, 2019 4382 4382 4230 4284 317 -288.00(-6.30%)
Aug 28, 2019 4640 4702 4492 4572 329 -8.00(-0.17%)
Aug 27, 2019 4452 4662 4386 4580 310 +30.00(+0.66%)
Aug 26, 2019 4572 4656 4547 4550 374 -208.00(-4.37%)
Aug 23, 2019 4446 4780 4280 4758 829 +476.00(+11.12%)
Aug 22, 2019 4168 4398 4168 4282 433 +78.00(+1.86%)
Aug 21, 2019 4128 4228 4110 4204 337 -22.00(-0.52%)
Aug 20, 2019 4148 4226 4100 4226 227 +46.00(+1.10%)
Aug 19, 2019 4364 4364 4150 4180 483 -426.00(-9.25%)
Aug 16, 2019 4732 4756 4578 4606 429 -360.80(-7.26%)
Aug 15, 2019 4770 5104 4770 4967 296 +23.62(+0.48%)
Aug 14, 2019 4746 4988 4728 4943 607 +475.18(+10.64%)
Aug 13, 2019 4884 4884 4372 4468 470 -394.00(-8.10%)
Aug 12, 2019 4812 4890 4740 4862 280 +196.00(+4.20%)
Aug 09, 2019 4548 4734 4526 4666 240 +200.00(+4.48%)
Aug 08, 2019 4620 4746 4460 4466 336 -280.00(-5.90%)
Aug 07, 2019 5032 5074 4729 4746 426 -82.00(-1.70%)
Aug 06, 2019 4820 4987 4730 4828 476 -144.00(-2.90%)
Aug 05, 2019 4794 5146 4780 4972 1,376 +547.84(+12.38%)
Aug 02, 2019 4420 4562 4350 4424 831 +142.16(+3.32%)
Aug 01, 2019 4024 4344 3862 4282 1,728 +230.00(+5.68%)
Jul 31, 2019 3956 4188 3870 4052 696 +46.00(+1.15%)
Jul 30, 2019 4080 4094 3956 4006 264 +52.00(+1.32%)
Jul 29, 2019 3954 4070 3946 3954 535 +12.00(+0.30%)
Jul 26, 2019 3988 4000 3893 3942 678 -250.00(-5.96%)
Jul 25, 2019 4038 4214 4038 4192 671 +284.00(+7.27%)
Jul 24, 2019 4100 4104 3896 3908 222 -118.00(-2.93%)
Jul 23, 2019 4098 4158 4026 4026 389 -156.00(-3.73%)
Jul 22, 2019 4262 4280 4180 4182 210 -104.00(-2.43%)
Jul 19, 2019 4098 4286 4098 4286 260 +104.00(+2.49%)
Jul 18, 2019 4198 4270 4116 4182 1,277 +164.00(+4.08%)
Jul 17, 2019 4000 4023 3956 4018 303 +20.00(+0.50%)
Jul 16, 2019 3978 4026 3940 3998 203 +56.00(+1.42%)
Jul 15, 2019 4000 4066 3940 3942 358 -112.00(-2.76%)
Jul 12, 2019 4104 4118 4050 4054 1,375 -106.00(-2.55%)
Jul 11, 2019 4108 4180 4058 4160 127 +0.00(+0.00%)
Jul 10, 2019 4186 4260 4110 4160 334 -130.00(-3.03%)
Jul 09, 2019 4500 4500 4280 4290 236 -144.00(-3.25%)
Jul 08, 2019 4406 4472 4400 4434 213 +164.00(+3.84%)
Jul 05, 2019 4308 4378 4240 4270 118 +47.50(+1.12%)
Jul 03, 2019 4200 4248 4190 4222 128 -97.50(-2.26%)
Jul 02, 2019 4318 4392 4314 4320 164 -10.00(-0.23%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.