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:

Microsectors Fang+ 3X ETN (NY: FNGU )

331.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 153.27 159.38 149.91 153.36 3,223,799 -4.02(-2.55%)
May 30, 2023 160.49 162.58 154.15 157.38 3,742,355 +6.87(+4.56%)
May 26, 2023 138.07 152.40 137.35 150.51 4,062,264 +13.16(+9.58%)
May 25, 2023 138.48 139.99 133.87 137.35 3,021,454 +9.30(+7.26%)
May 24, 2023 123.58 129.57 123.10 128.05 3,716,002 +1.14(+0.90%)
May 23, 2023 129.17 133.79 126.61 126.91 3,146,386 -5.12(-3.88%)
May 22, 2023 127.82 134.27 127.62 132.03 2,773,817 +3.10(+2.40%)
May 19, 2023 132.00 132.78 127.40 128.93 3,391,146 -3.96(-2.98%)
May 18, 2023 122.47 133.33 122.38 132.89 3,534,865 +12.45(+10.34%)
May 17, 2023 115.36 121.07 114.88 120.44 2,733,178 +6.33(+5.55%)
May 16, 2023 109.77 116.52 109.77 114.11 1,598,252 +3.05(+2.75%)
May 15, 2023 109.16 111.62 107.32 111.06 2,642,725 +2.51(+2.31%)
May 12, 2023 112.75 113.70 106.32 108.55 2,808,728 -3.63(-3.24%)
May 11, 2023 110.42 113.31 109.02 112.18 2,587,770 +3.08(+2.82%)
May 10, 2023 107.00 110.60 105.60 109.10 3,772,854 +5.87(+5.69%)
May 09, 2023 102.54 104.52 102.36 103.23 1,753,235 -0.83(-0.80%)
May 08, 2023 100.10 104.56 99.28 104.06 2,378,009 +4.83(+4.87%)
May 05, 2023 94.87 100.50 94.20 99.23 3,646,351 +5.71(+6.11%)
May 04, 2023 91.43 96.67 91.00 93.52 2,246,755 +2.44(+2.68%)
May 03, 2023 92.35 95.94 90.56 91.08 2,975,803 -3.52(-3.72%)
May 02, 2023 96.75 98.00 92.81 94.60 2,498,449 -2.42(-2.49%)
May 01, 2023 97.30 98.32 94.39 97.02 2,148,117 -0.58(-0.59%)
Apr 28, 2023 95.01 97.66 91.98 97.60 2,940,950 +1.36(+1.41%)
Apr 27, 2023 92.38 96.69 90.67 96.24 2,928,321 +9.77(+11.30%)
Apr 26, 2023 87.65 89.78 85.95 86.47 3,150,469 +4.70(+5.75%)
Apr 25, 2023 87.01 87.19 81.64 81.77 2,700,993 -7.07(-7.96%)
Apr 24, 2023 90.13 91.94 86.25 88.84 2,049,126 -1.48(-1.64%)
Apr 21, 2023 89.58 90.93 87.33 90.32 2,375,085 +0.99(+1.11%)
Apr 20, 2023 89.00 92.83 87.91 89.33 2,596,765 -4.17(-4.46%)
Apr 19, 2023 90.55 94.72 90.13 93.50 2,499,634 -1.06(-1.12%)
Apr 18, 2023 97.36 97.99 93.15 94.56 2,252,852 -0.03(-0.03%)
Apr 17, 2023 93.50 95.23 90.99 94.59 2,213,520 -0.76(-0.80%)
Apr 14, 2023 93.72 96.88 91.64 95.35 2,854,837 -0.20(-0.21%)
Apr 13, 2023 92.01 96.39 91.87 95.55 2,598,731 +6.36(+7.13%)
Apr 12, 2023 95.03 95.85 89.02 89.19 3,209,331 -3.59(-3.87%)
Apr 11, 2023 95.48 96.17 91.93 92.78 2,009,257 -4.15(-4.28%)
Apr 10, 2023 92.76 97.15 90.47 96.93 1,952,239 +0.26(+0.27%)
Apr 06, 2023 92.05 97.05 89.66 96.67 2,409,025 +2.43(+2.58%)
Apr 05, 2023 99.16 99.49 91.88 94.24 2,413,375 -6.94(-6.86%)
Apr 04, 2023 101.42 103.70 99.67 101.18 2,164,147 +0.60(+0.60%)
Apr 03, 2023 99.29 101.09 97.15 100.58 2,067,969 -2.88(-2.78%)
Mar 31, 2023 95.50 103.58 95.14 103.46 2,204,585 +7.76(+8.11%)
Mar 30, 2023 94.19 96.72 93.62 95.70 1,694,805 +3.88(+4.23%)
Mar 29, 2023 90.31 92.26 88.89 91.82 1,971,030 +5.22(+6.03%)
Mar 28, 2023 88.23 88.61 84.02 86.60 1,422,416 -2.51(-2.82%)
Mar 27, 2023 93.00 94.20 87.72 89.11 1,864,488 -3.00(-3.26%)
Mar 24, 2023 91.89 92.84 88.75 92.11 1,530,481 -0.75(-0.81%)
Mar 23, 2023 91.55 96.20 89.24 92.86 2,609,532 +6.36(+7.35%)
Mar 22, 2023 90.30 96.61 86.34 86.50 2,921,375 -3.83(-4.24%)
Mar 21, 2023 87.21 90.95 85.29 90.33 2,168,572 +5.78(+6.84%)
Mar 20, 2023 83.14 84.81 79.63 84.55 1,894,909 -0.07(-0.08%)
Mar 17, 2023 87.59 89.21 82.89 84.62 2,308,501 -2.39(-2.75%)
Mar 16, 2023 78.17 87.25 77.25 87.01 3,379,970 +8.50(+10.83%)
Mar 15, 2023 73.14 79.00 71.85 78.51 3,916,945 +2.83(+3.74%)
Mar 14, 2023 71.44 75.91 71.32 75.68 3,458,570 +7.74(+11.39%)
Mar 13, 2023 63.59 71.01 61.20 67.94 4,280,847 +1.89(+2.86%)
Mar 10, 2023 69.53 71.10 64.83 66.05 4,608,982 -3.26(-4.70%)
Mar 09, 2023 75.01 78.14 68.62 69.31 2,629,354 -5.75(-7.66%)
Mar 08, 2023 73.12 75.46 71.50 75.06 1,574,202 +1.73(+2.36%)
Mar 07, 2023 75.60 77.85 72.42 73.33 2,373,065 -1.88(-2.50%)
Mar 06, 2023 77.39 79.78 75.12 75.21 1,901,985 -0.79(-1.04%)
Mar 03, 2023 71.28 76.21 70.85 76.00 2,564,944 +6.44(+9.26%)
Mar 02, 2023 66.33 70.45 65.40 69.56 1,970,365 -1.93(-2.70%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.