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 )

63.74 -0.64 (-0.99%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 22, 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 (%)
Jan 31, 2020 12.78 12.78 12.62 12.73 7,000 +7.61(+148.31%)
Jan 30, 2020 5.130 5.130 5.119 5.128 18,070 -7.70(-60.02%)
Jan 29, 2020 12.66 12.91 12.66 12.83 24,240 +0.17(+1.36%)
Jan 28, 2020 12.40 12.66 12.36 12.66 29,760 +7.52(+146.50%)
Jan 27, 2020 5.100 5.134 5.100 5.134 15,535 +0.02(+0.46%)
Jan 24, 2020 5.140 5.140 5.108 5.110 27,500 -8.04(-61.13%)
Jan 23, 2020 12.83 13.15 12.83 13.15 19,845 +8.01(+155.80%)
Jan 22, 2020 5.150 5.158 5.135 5.140 31,565 +0.01(+0.19%)
Jan 21, 2020 5.130 5.130 5.116 5.130 23,675 -7.76(-60.20%)
Jan 17, 2020 12.88 12.89 12.78 12.89 4,000 +7.75(+150.87%)
Jan 16, 2020 5.130 5.144 5.116 5.138 17,905 +0.01(+0.27%)
Jan 15, 2020 5.130 5.140 5.124 5.124 19,450 +0.01(+0.12%)
Jan 14, 2020 5.120 5.120 5.118 5.118 1,485 -0.01(-0.23%)
Jan 13, 2020 5.152 5.152 5.125 5.130 8,595 -7.25(-58.57%)
Jan 10, 2020 12.41 12.51 12.32 12.38 23,000 +0.03(+0.26%)
Jan 09, 2020 12.43 12.47 12.26 12.35 12,540 +7.24(+141.49%)
Jan 08, 2020 5.110 5.118 5.108 5.114 34,140 +0.01(+0.20%)
Jan 07, 2020 5.103 5.104 5.100 5.104 9,325 -6.60(-56.41%)
Jan 06, 2020 11.40 11.71 11.39 11.71 28,700 +0.31(+2.70%)
Jan 03, 2020 11.54 11.54 11.40 11.40 35,000 +6.32(+124.41%)
Jan 02, 2020 5.066 5.087 5.064 5.080 16,820 +0.02(+0.33%)
Dec 31, 2019 5.080 5.080 5.060 5.063 12,000 -5.85(-53.60%)
Dec 30, 2019 10.85 11.01 10.84 10.91 17,215 +5.75(+111.39%)
Dec 27, 2019 5.150 5.164 5.136 5.162 5,000 -6.15(-54.35%)
Dec 26, 2019 11.17 11.31 11.16 11.31 27,245 +0.25(+2.22%)
Dec 24, 2019 10.98 11.06 10.98 11.06 5,000 +5.91(+114.64%)
Dec 23, 2019 5.144 5.154 5.144 5.154 6,025 -5.76(-52.77%)
Dec 20, 2019 11.02 11.02 10.84 10.91 34,500 +5.76(+111.83%)
Dec 19, 2019 5.157 5.160 5.150 5.152 19,005 -5.38(-51.08%)
Dec 18, 2019 10.42 10.57 10.42 10.53 5,225 +0.29(+2.87%)
Dec 17, 2019 10.22 10.24 10.19 10.24 9,855 +5.10(+99.15%)
Dec 16, 2019 5.114 5.149 5.109 5.141 94,815 -4.56(-47.00%)
Dec 13, 2019 9.774 9.894 9.652 9.700 13,500 +4.60(+90.02%)
Dec 12, 2019 5.100 5.104 5.100 5.104 3,150 +0.00(+0.08%)
Dec 11, 2019 5.103 5.103 5.100 5.101 2,875 +0.00(+0.01%)
Dec 10, 2019 5.103 5.110 5.090 5.100 15,395 -4.24(-45.40%)
Dec 09, 2019 9.448 9.448 9.341 9.341 2,010 +4.24(+83.01%)
Dec 06, 2019 5.104 5.104 5.104 5.104 500 -4.11(-44.59%)
Dec 05, 2019 9.224 9.224 9.211 9.211 500 +0.09(+0.95%)
Dec 04, 2019 9.212 9.242 9.124 9.124 7,745 +0.02(+0.20%)
Dec 03, 2019 8.986 9.106 8.856 9.106 21,800 +4.01(+78.62%)
Dec 02, 2019 5.090 5.100 5.090 5.098 17,595 +0.01(+0.14%)
Nov 29, 2019 5.099 5.102 5.090 5.090 15,000 +0.00(+0.05%)
Nov 27, 2019 5.100 5.112 5.086 5.088 34,500 -4.32(-45.89%)
Nov 26, 2019 9.470 9.470 9.344 9.403 28,895 +4.31(+84.64%)
Nov 25, 2019 5.100 5.100 5.093 5.093 8,900 -4.04(-44.25%)
Nov 22, 2019 9.092 9.146 9.030 9.135 124,000 +4.05(+79.82%)
Nov 21, 2019 5.068 5.086 5.068 5.080 3,765 -4.05(-44.34%)
Nov 20, 2019 9.160 9.276 9.000 9.126 30,750 +4.05(+79.64%)
Nov 19, 2019 5.080 5.080 5.080 5.080 2,890 -4.15(-44.94%)
Nov 18, 2019 9.062 9.280 9.062 9.226 2,700 +0.13(+1.38%)
Nov 15, 2019 9.082 9.122 9.042 9.101 12,500 +4.01(+78.94%)
Nov 14, 2019 5.084 5.086 5.078 5.086 44,315 -3.87(-43.20%)
Nov 13, 2019 9.074 9.074 8.954 8.954 6,340 +3.87(+75.98%)
Nov 12, 2019 5.079 5.088 5.079 5.088 10,770 -3.99(-43.96%)
Nov 11, 2019 8.932 9.088 8.932 9.080 3,800 +3.98(+78.19%)
Nov 08, 2019 5.101 5.101 5.082 5.096 5,500 +0.02(+0.35%)
Nov 07, 2019 5.074 5.080 5.074 5.078 5,885 -0.01(-0.12%)
Nov 06, 2019 5.107 5.112 5.080 5.084 16,450 -3.58(-41.33%)
Nov 05, 2019 8.696 8.718 8.664 8.665 11,805 +3.57(+69.90%)
Nov 04, 2019 5.076 5.116 5.076 5.100 20,285 -3.28(-39.17%)
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.