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 )

30.43 -1.47 (-4.61%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2023 8.360 8.400 8.080 8.290 8,559,289 -0.07(-0.84%)
Aug 30, 2023 8.510 8.670 8.230 8.360 13,338,274 -0.14(-1.65%)
Aug 29, 2023 9.440 9.450 8.450 8.500 13,698,442 -0.85(-9.09%)
Aug 28, 2023 9.260 9.660 9.160 9.350 8,673,970 -0.15(-1.58%)
Aug 25, 2023 9.710 10.12 9.220 9.500 15,058,411 -0.25(-2.56%)
Aug 24, 2023 8.460 9.750 8.450 9.750 15,650,708 +0.82(+9.18%)
Aug 23, 2023 9.500 9.530 8.791 8.930 10,803,535 -0.63(-6.59%)
Aug 22, 2023 9.110 9.700 9.110 9.560 8,356,309 +0.04(+0.42%)
Aug 21, 2023 10.15 10.20 9.460 9.520 10,776,021 -0.84(-8.11%)
Aug 18, 2023 10.74 10.91 10.24 10.36 14,944,558 +0.08(+0.78%)
Aug 17, 2023 9.710 10.33 9.680 10.28 8,973,393 +0.49(+5.01%)
Aug 16, 2023 9.470 9.800 9.300 9.790 7,401,550 +0.49(+5.27%)
Aug 15, 2023 9.030 9.370 8.930 9.300 7,590,311 +0.27(+2.99%)
Aug 14, 2023 9.650 9.800 9.015 9.030 7,155,648 -0.43(-4.55%)
Aug 11, 2023 9.420 9.640 9.271 9.460 9,633,877 +0.29(+3.16%)
Aug 10, 2023 8.998 9.300 8.595 9.170 11,644,488 -0.06(-0.65%)
Aug 09, 2023 8.630 9.339 8.620 9.230 11,768,463 +0.57(+6.58%)
Aug 08, 2023 8.590 8.910 8.520 8.660 8,873,313 +0.37(+4.46%)
Aug 07, 2023 8.390 8.670 8.280 8.290 7,995,016 -0.21(-2.47%)
Aug 04, 2023 8.180 8.550 7.962 8.500 14,575,728 -0.17(-1.96%)
Aug 03, 2023 8.950 8.959 8.465 8.670 13,047,731 -0.06(-0.69%)
Aug 02, 2023 8.180 8.950 8.180 8.730 16,001,269 +0.82(+10.37%)
Aug 01, 2023 7.970 8.100 7.820 7.910 5,814,961 +0.07(+0.89%)
Jul 31, 2023 7.920 8.000 7.780 7.840 6,008,088 -0.13(-1.63%)
Jul 28, 2023 8.340 8.420 7.890 7.970 10,954,275 -0.71(-8.18%)
Jul 27, 2023 8.030 8.779 7.930 8.680 11,684,095 +0.06(+0.70%)
Jul 26, 2023 8.500 8.880 8.430 8.620 11,114,595 +0.16(+1.89%)
Jul 25, 2023 8.550 8.600 8.320 8.460 7,381,466 -0.25(-2.87%)
Jul 24, 2023 8.740 8.990 8.630 8.710 8,776,609 -0.06(-0.68%)
Jul 21, 2023 8.330 8.841 8.310 8.770 17,438,668 +0.23(+2.69%)
Jul 20, 2023 7.890 8.610 7.822 8.540 17,402,164 +1.04(+13.87%)
Jul 19, 2023 7.300 7.570 7.260 7.500 18,948,114 +0.05(+0.67%)
Jul 18, 2023 7.780 8.020 7.360 7.450 11,999,692 -0.32(-4.12%)
Jul 17, 2023 7.890 8.010 7.710 7.770 6,969,706 -0.28(-3.48%)
Jul 14, 2023 7.900 8.140 7.550 8.050 10,579,383 +0.08(+1.00%)
Jul 13, 2023 8.340 8.380 7.910 7.970 9,864,541 -0.69(-7.97%)
Jul 12, 2023 8.760 8.940 8.550 8.660 10,852,301 -0.48(-5.25%)
Jul 11, 2023 9.220 9.420 9.070 9.140 5,180,597 -0.07(-0.76%)
Jul 10, 2023 9.050 9.550 8.989 9.210 7,060,626 +0.22(+2.45%)
Jul 07, 2023 8.840 9.000 8.600 8.990 7,110,887 +0.10(+1.12%)
Jul 06, 2023 8.960 9.210 8.829 8.890 9,227,266 +0.20(+2.30%)
Jul 05, 2023 8.820 8.850 8.531 8.690 7,027,374 -0.04(-0.46%)
Jul 03, 2023 8.790 8.881 8.620 8.730 4,042,231 -0.22(-2.46%)
Jun 30, 2023 9.120 9.150 8.760 8.950 8,173,966 -0.52(-5.49%)
Jun 29, 2023 9.190 9.569 9.092 9.470 6,032,093 +0.24(+2.60%)
Jun 28, 2023 9.650 9.660 8.940 9.230 9,917,785 -0.30(-3.15%)
Jun 27, 2023 9.890 10.11 9.421 9.530 8,469,088 -0.64(-6.29%)
Jun 26, 2023 9.370 10.18 9.090 10.17 7,995,706 +0.83(+8.89%)
Jun 23, 2023 9.470 9.620 9.100 9.340 8,242,872 +0.19(+2.08%)
Jun 22, 2023 9.760 9.830 9.120 9.150 7,511,713 -0.40(-4.19%)
Jun 21, 2023 8.950 9.650 8.870 9.550 11,647,836 +0.65(+7.30%)
Jun 20, 2023 9.130 9.270 8.782 8.900 6,162,328 -0.12(-1.33%)
Jun 16, 2023 8.450 9.040 8.440 9.020 7,948,527 +0.33(+3.80%)
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.