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 )

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 (%)
Aug 31, 2018 4710 4710 4710 0 -13.42(-0.28%)
Aug 30, 2018 4760 4800 4602 4723 346 +19.48(+0.41%)
Aug 29, 2018 4776 4793 4698 4704 198 -116.06(-2.41%)
Aug 28, 2018 4714 4844 4713 4820 113 +76.00(+1.60%)
Aug 27, 2018 4889 4889 4736 4744 247 -234.00(-4.70%)
Aug 24, 2018 5074 5076 4974 4978 76 -224.74(-4.32%)
Aug 23, 2018 5044 5215 4926 5203 179 +78.98(+1.54%)
Aug 22, 2018 5216 5283 5111 5124 142 -146.24(-2.77%)
Aug 21, 2018 5366 5366 5140 5270 282 -190.00(-3.48%)
Aug 20, 2018 5620 5673 5402 5460 200 -78.00(-1.41%)
Aug 17, 2018 5408 5672 5408 5538 465 +174.00(+3.24%)
Aug 16, 2018 5158 5364 5158 5364 100 +34.00(+0.64%)
Aug 15, 2018 5280 5523 5210 5330 419 +264.26(+5.22%)
Aug 14, 2018 5037 5202 5033 5066 286 +3.74(+0.07%)
Aug 13, 2018 5012 5100 4931 5062 193 -20.00(-0.39%)
Aug 10, 2018 5180 5180 5042 5082 218 +28.00(+0.55%)
Aug 09, 2018 4978 5054 4936 5054 112 +80.00(+1.61%)
Aug 08, 2018 4948 4974 4878 4974 58 +83.80(+1.71%)
Aug 07, 2018 4946 5036 4866 4890 521 -119.80(-2.39%)
Aug 06, 2018 5116 5236 5010 5010 179 -146.00(-2.83%)
Aug 03, 2018 5100 5201 5052 5156 611 +29.70(+0.58%)
Aug 02, 2018 5610 5670 5126 5126 1,540 -481.70(-8.59%)
Aug 01, 2018 5578 5764 5500 5608 399 -62.00(-1.09%)
Jul 31, 2018 5720 5906 5498 5670 738 -56.00(-0.98%)
Jul 30, 2018 5310 5852 5310 5726 772 +437.00(+8.26%)
Jul 27, 2018 4840 5378 4832 5289 624 +509.00(+10.65%)
Jul 26, 2018 4860 4869 4720 4780 578 +374.00(+8.49%)
Jul 25, 2018 4716 4716 4400 4406 335 -316.00(-6.69%)
Jul 24, 2018 4600 4840 4509 4722 243 -64.00(-1.34%)
Jul 23, 2018 4832 4980 4757 4786 317 +34.00(+0.72%)
Jul 20, 2018 4664 4752 4570 4752 297 +88.00(+1.89%)
Jul 19, 2018 4620 4690 4567 4664 348 +148.00(+3.28%)
Jul 18, 2018 4476 4606 4476 4516 116 +54.00(+1.21%)
Jul 17, 2018 4870 4908 4418 4462 399 -102.00(-2.23%)
Jul 16, 2018 4520 4600 4498 4564 216 +54.00(+1.20%)
Jul 13, 2018 4470 4591 4436 4510 95 +72.00(+1.62%)
Jul 12, 2018 4570 4570 4424 4438 303 -221.00(-4.74%)
Jul 11, 2018 4800 4800 4638 4659 156 +59.00(+1.28%)
Jul 10, 2018 4582 4660 4506 4600 261 +14.00(+0.31%)
Jul 09, 2018 4600 4763 4562 4586 154 -153.20(-3.23%)
Jul 06, 2018 5030 5030 4723 4739 366 -261.70(-5.23%)
Jul 05, 2018 5126 5298 5001 5001 259 -232.18(-4.44%)
Jul 03, 2018 5233 5233 5233 0 +343.08(+7.02%)
Jul 02, 2018 5208 5258 4890 4890 441 -180.00(-3.55%)
Jun 29, 2018 5073 5070 205 +155.90(+3.17%)
Jun 28, 2018 5168 5191 4890 4914 224 -241.58(-4.69%)
Jun 27, 2018 4708 5156 4686 5156 569 +301.68(+6.22%)
Jun 26, 2018 4970 5067 4801 4854 328 -200.42(-3.97%)
Jun 25, 2018 4816 5246 4783 5054 914 +438.40(+9.50%)
Jun 22, 2018 4444 4688 4444 4616 133 +124.02(+2.76%)
Jun 21, 2018 4318 4526 4270 4492 493 +163.00(+3.77%)
Jun 20, 2018 4378 4428 4274 4329 339 -175.00(-3.89%)
Jun 19, 2018 4540 4794 4500 4504 658 +148.00(+3.40%)
Jun 18, 2018 4588 4588 4356 4356 367 -94.00(-2.11%)
Jun 15, 2018 4385 4364 4450 248 +64.96(+1.48%)
Jun 14, 2018 4616 4616 4363 4385 452 -294.96(-6.30%)
Jun 13, 2018 4758 4758 4606 4680 256 -108.00(-2.26%)
Jun 12, 2018 4870 4878 4692 4788 473 -182.00(-3.66%)
Jun 11, 2018 5108 5108 4952 4970 148 -141.88(-2.78%)
Jun 08, 2018 5259 5262 5078 5112 168 -48.12(-0.93%)
Jun 07, 2018 5070 5268 4997 5160 295 +130.00(+2.58%)
Jun 06, 2018 5030 5030 315 -142.48(-2.75%)
Jun 05, 2018 5202 5236 5090 5172 315 -119.52(-2.26%)
Jun 04, 2018 5522 5522 5277 5292 226 -323.08(-5.75%)
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.