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 )

35.55 -2.53 (-6.64%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2018 7760 8312 7650 8026 95 +370.00(+4.83%)
Feb 28, 2018 7407 7656 7407 7656 41 +106.00(+1.40%)
Feb 27, 2018 7267 7564 7260 7550 108 +284.00(+3.91%)
Feb 26, 2018 7400 7656 7262 7266 33 -224.20(-2.99%)
Feb 23, 2018 7760 7760 7485 7490 110 -403.42(-5.11%)
Feb 22, 2018 8200 8200 7686 7894 40 +53.62(+0.68%)
Feb 21, 2018 7840 7420 7840 96 -160.00(-2.00%)
Feb 20, 2018 8162 8162 7736 8000 88 -19.66(-0.25%)
Feb 16, 2018 8020 8020 8020 0 +141.66(+1.80%)
Feb 15, 2018 8126 8126 7878 7878 94 -474.00(-5.68%)
Feb 14, 2018 8850 8850 8340 8352 92 -745.80(-8.20%)
Feb 13, 2018 9776 9776 9023 9098 65 -508.20(-5.29%)
Feb 12, 2018 9527 10100 9527 9606 47 -569.70(-5.60%)
Feb 09, 2018 9900 11200 9850 10176 160 -451.30(-4.25%)
Feb 08, 2018 9640 10627 8574 10627 241 +971.00(+10.06%)
Feb 07, 2018 9580 9792 9233 9656 63 +52.00(+0.54%)
Feb 06, 2018 10700 11554 9598 9604 223 -639.00(-6.24%)
Feb 05, 2018 9818 10432 9174 10243 306 +942.80(+10.14%)
Feb 02, 2018 8926 9326 8737 9300 142 +776.20(+9.11%)
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.