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+ 2X ETN (NY: FNGO )

62.36 -0.62 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 30, 2020 31.63 31.63 29.83 30.66 26,945 +25.87(+539.33%)
Nov 27, 2020 4.788 4.815 4.788 4.796 11,000 -25.93(-84.39%)
Nov 25, 2020 29.96 30.72 29.90 30.72 19,000 +25.98(+548.16%)
Nov 24, 2020 4.788 4.796 4.740 4.740 40,000 -24.17(-83.60%)
Nov 23, 2020 29.66 29.66 28.60 28.91 37,415 -0.16(-0.54%)
Nov 20, 2020 29.14 29.26 29.04 29.06 17,000 +24.31(+511.87%)
Nov 19, 2020 4.710 4.752 4.706 4.750 35,010 -24.26(-83.62%)
Nov 18, 2020 28.72 29.54 28.71 29.01 30,240 +0.29(+1.02%)
Nov 17, 2020 29.12 29.12 28.71 28.71 11,005 +24.07(+518.29%)
Nov 16, 2020 4.700 4.748 4.620 4.644 133,035 -23.85(-83.70%)
Nov 13, 2020 28.54 28.54 28.00 28.49 19,500 +0.13(+0.45%)
Nov 12, 2020 28.82 29.18 28.37 28.37 28,760 +23.66(+503.28%)
Nov 11, 2020 4.700 4.720 4.684 4.702 25,820 +0.06(+1.34%)
Nov 10, 2020 4.636 4.677 4.628 4.640 21,470 -24.49(-84.07%)
Nov 09, 2020 31.40 31.64 29.13 29.13 78,975 -1.96(-6.30%)
Nov 06, 2020 31.20 31.20 30.11 31.09 43,500 -0.07(-0.24%)
Nov 05, 2020 30.42 31.31 30.36 31.17 82,155 +26.58(+579.00%)
Nov 04, 2020 4.564 4.622 4.542 4.590 112,090 -22.76(-83.22%)
Nov 03, 2020 26.28 27.52 26.28 27.35 32,065 +0.74(+2.78%)
Nov 02, 2020 26.53 27.46 26.07 26.61 75,480 +0.17(+0.65%)
Oct 30, 2020 28.35 28.42 26.30 26.44 148,500 +21.98(+492.86%)
Oct 29, 2020 4.440 4.468 4.432 4.460 24,845 +0.02(+0.52%)
Oct 28, 2020 4.452 4.471 4.424 4.437 59,500 -26.17(-85.50%)
Oct 27, 2020 29.45 30.61 29.45 30.61 115,060 +26.13(+583.52%)
Oct 26, 2020 4.444 4.478 4.436 4.478 80,235 +0.05(+1.17%)
Oct 23, 2020 4.414 4.426 4.414 4.426 2,000 -0.02(-0.54%)
Oct 22, 2020 4.444 4.450 4.400 4.450 110,505 +0.01(+0.22%)
Oct 21, 2020 30.29 30.52 29.92 4.440 69,925 -25.05(-84.94%)
Oct 20, 2020 29.23 29.76 29.00 29.49 58,180 +25.02(+560.56%)
Oct 19, 2020 4.450 4.464 4.430 4.464 45,565 +0.01(+0.31%)
Oct 16, 2020 4.438 4.450 4.427 4.450 24,000 +0.01(+0.27%)
Oct 15, 2020 4.426 4.440 4.420 4.438 22,990 -26.59(-85.70%)
Oct 14, 2020 31.39 31.83 31.03 31.03 60,150 +26.61(+601.27%)
Oct 13, 2020 4.440 4.446 4.420 4.425 27,775 -0.01(-0.25%)
Oct 12, 2020 4.438 4.438 4.430 4.436 8,785 -24.85(-84.85%)
Oct 09, 2020 29.59 29.59 28.93 29.29 23,000 +0.46(+1.59%)
Oct 08, 2020 29.03 29.03 28.71 28.83 22,875 +0.20(+0.70%)
Oct 07, 2020 4.440 4.454 4.421 28.63 37,665 +24.20(+545.71%)
Oct 06, 2020 28.63 28.77 27.49 4.434 57,365 -24.17(-84.50%)
Oct 05, 2020 27.60 28.60 27.60 28.60 47,255 +24.19(+549.23%)
Oct 02, 2020 4.402 4.406 4.380 4.405 45,500 -0.01(-0.15%)
Oct 01, 2020 29.06 29.20 28.40 4.412 48,020 +0.00(+0.00%)
Sep 30, 2020 4.492 4.492 4.400 4.412 36,135 -0.13(-2.78%)
Sep 29, 2020 27.04 27.39 26.88 4.538 127,595 -22.47(-83.20%)
Sep 28, 2020 27.68 27.68 26.40 27.01 30,755 +22.56(+507.18%)
Sep 25, 2020 4.434 4.475 4.404 4.448 32,000 +0.01(+0.18%)
Sep 24, 2020 23.95 25.50 23.95 4.440 113,965 -20.53(-82.22%)
Sep 23, 2020 26.21 26.52 24.90 24.97 117,170 +20.53(+462.30%)
Sep 22, 2020 4.474 4.474 4.440 4.440 65,000 -0.03(-0.67%)
Sep 21, 2020 24.55 25.63 24.11 4.470 92,040 +0.00(+0.00%)
Sep 18, 2020 4.508 4.508 4.446 4.470 38,000 -20.80(-82.31%)
Sep 17, 2020 24.57 25.70 24.57 25.27 108,220 +20.78(+462.31%)
Sep 16, 2020 4.458 4.512 4.454 4.494 45,005 +0.04(+0.99%)
Sep 15, 2020 4.500 4.500 4.450 4.450 18,955 -21.51(-82.86%)
Sep 14, 2020 26.14 26.19 25.27 25.96 175,195 +1.29(+5.21%)
Sep 11, 2020 25.31 25.48 23.80 24.68 166,500 +20.19(+449.25%)
Sep 10, 2020 26.62 26.86 24.39 4.493 215,670 +0.03(+0.65%)
Sep 09, 2020 4.510 4.510 4.442 4.464 67,035 -0.04(-0.95%)
Sep 08, 2020 4.420 4.532 4.420 4.507 54,205 -23.35(-83.82%)
Sep 04, 2020 27.46 28.79 24.88 27.86 424,000 +23.38(+521.88%)
Sep 03, 2020 30.55 30.79 27.93 4.480 314,750 -0.03(-0.75%)
Sep 02, 2020 4.522 4.526 4.496 4.514 88,045 -0.02(-0.53%)
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.