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: FNGU )

332.02 -5.16 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2022 59.90 64.70 58.80 59.10 1,663,961 -2.10(-3.43%)
Sep 29, 2022 63.80 64.30 58.60 61.20 1,915,552 -6.80(-10.00%)
Sep 28, 2022 61.50 68.90 60.92 68.00 1,929,175 +5.60(+8.97%)
Sep 27, 2022 65.10 67.00 60.60 62.40 1,738,577 +0.00(+0.00%)
Sep 26, 2022 63.00 66.86 62.10 62.40 1,457,716 -0.90(-1.42%)
Sep 23, 2022 65.10 65.90 60.60 63.30 1,793,796 -4.30(-6.36%)
Sep 22, 2022 69.00 70.40 66.30 67.60 1,848,452 -2.30(-3.29%)
Sep 21, 2022 75.10 78.70 69.70 69.90 2,472,619 -5.60(-7.42%)
Sep 20, 2022 75.30 78.80 74.15 75.50 1,481,821 -2.00(-2.58%)
Sep 19, 2022 72.80 77.50 72.70 77.50 1,651,814 +2.90(+3.89%)
Sep 16, 2022 73.00 74.80 70.30 74.60 1,895,983 -1.70(-2.23%)
Sep 15, 2022 77.00 80.60 74.83 76.30 1,607,827 -1.10(-1.42%)
Sep 14, 2022 76.50 78.20 74.05 77.40 1,235,421 +1.60(+2.11%)
Sep 13, 2022 84.10 85.20 75.30 75.80 2,034,758 -18.30(-19.45%)
Sep 12, 2022 91.40 94.20 90.60 94.10 1,570,132 +3.90(+4.32%)
Sep 09, 2022 85.90 90.60 85.88 90.20 1,244,224 +6.90(+8.28%)
Sep 08, 2022 79.70 84.40 78.79 83.30 1,717,571 +0.10(+0.12%)
Sep 07, 2022 77.80 83.80 77.20 83.20 1,173,274 +5.50(+7.08%)
Sep 06, 2022 80.80 81.10 75.40 77.70 1,699,151 -3.60(-4.43%)
Sep 02, 2022 88.00 88.35 80.00 81.30 1,475,963 -5.00(-5.79%)
Sep 01, 2022 83.50 86.69 79.04 86.30 1,602,202 -0.10(-0.12%)
Aug 31, 2022 90.30 92.75 86.30 86.40 1,563,415 +0.80(+0.93%)
Aug 30, 2022 93.10 93.77 82.70 85.60 1,458,482 -5.70(-6.24%)
Aug 29, 2022 91.90 96.16 90.10 91.30 871,459 -3.00(-3.18%)
Aug 26, 2022 109.20 110.70 94.10 94.30 1,665,462 -13.70(-12.69%)
Aug 25, 2022 101.90 108.00 100.60 108.00 909,544 +8.90(+8.98%)
Aug 24, 2022 94.80 101.80 94.40 99.10 758,809 +3.00(+3.12%)
Aug 23, 2022 95.20 98.70 93.50 96.10 803,062 +0.50(+0.52%)
Aug 22, 2022 99.20 99.79 94.80 95.60 933,370 -8.60(-8.25%)
Aug 19, 2022 108.00 109.19 102.40 104.20 887,825 -7.20(-6.46%)
Aug 18, 2022 110.40 113.30 107.20 111.40 863,717 +0.70(+0.63%)
Aug 17, 2022 112.40 114.79 108.50 110.70 1,039,526 -5.60(-4.82%)
Aug 16, 2022 117.10 119.40 112.60 116.30 903,514 -2.30(-1.94%)
Aug 15, 2022 115.00 119.80 113.70 118.60 760,217 +2.00(+1.72%)
Aug 12, 2022 110.70 116.80 109.40 116.60 941,781 +7.50(+6.87%)
Aug 11, 2022 113.80 118.20 108.10 109.10 1,213,576 -1.80(-1.62%)
Aug 10, 2022 108.30 111.10 104.50 110.90 1,391,151 +10.70(+10.68%)
Aug 09, 2022 101.40 102.10 97.70 100.20 903,936 -3.50(-3.38%)
Aug 08, 2022 104.60 111.00 101.80 103.70 1,339,353 -1.80(-1.71%)
Aug 05, 2022 105.30 109.90 102.90 105.50 1,381,642 -6.40(-5.72%)
Aug 04, 2022 111.20 113.70 107.50 111.90 1,421,281 +3.40(+3.13%)
Aug 03, 2022 100.90 109.50 100.39 108.50 1,414,365 +8.90(+8.94%)
Aug 02, 2022 96.00 104.80 95.80 99.60 1,499,513 -0.70(-0.70%)
Aug 01, 2022 98.30 104.50 96.30 100.30 1,384,331 +0.30(+0.30%)
Jul 29, 2022 96.50 101.30 94.35 100.00 1,117,850 +3.30(+3.41%)
Jul 28, 2022 95.70 97.49 88.90 96.70 1,483,568 +0.50(+0.52%)
Jul 27, 2022 88.50 97.50 87.10 96.20 1,600,691 +13.00(+15.62%)
Jul 26, 2022 89.00 89.50 82.10 83.20 886,417 -5.90(-6.62%)
Jul 25, 2022 92.50 93.75 88.20 89.10 896,970 -3.50(-3.78%)
Jul 22, 2022 98.50 101.10 90.70 92.60 1,454,033 -8.70(-8.59%)
Jul 21, 2022 95.50 101.50 93.50 101.30 1,634,485 +6.60(+6.97%)
Jul 20, 2022 90.60 95.80 88.80 94.70 1,805,898 +6.00(+6.76%)
Jul 19, 2022 84.30 89.05 80.70 88.70 1,736,140 +7.90(+9.78%)
Jul 18, 2022 84.80 88.15 79.80 80.80 1,979,405 +0.20(+0.25%)
Jul 15, 2022 78.10 80.60 75.40 80.60 1,325,585 +4.10(+5.36%)
Jul 14, 2022 76.20 77.30 72.50 76.50 1,500,460 -1.50(-1.92%)
Jul 13, 2022 72.50 80.10 71.90 78.00 1,929,086 +0.30(+0.39%)
Jul 12, 2022 81.40 82.80 76.31 77.70 1,408,428 -2.30(-2.87%)
Jul 11, 2022 88.00 88.10 79.40 80.00 1,521,534 -12.70(-13.70%)
Jul 08, 2022 89.40 95.70 88.85 92.70 1,551,103 -0.60(-0.64%)
Jul 07, 2022 87.00 94.00 86.80 93.30 1,512,888 +7.40(+8.61%)
Jul 06, 2022 85.00 87.70 80.80 85.90 1,801,431 +0.50(+0.59%)
Jul 05, 2022 75.60 85.80 72.90 85.40 2,073,952 +7.00(+8.93%)
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.