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 )

64.38 +1.05 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 29, 2021 39.32 39.90 37.68 38.41 44,000 -1.98(-4.91%)
Jan 28, 2021 40.76 41.17 40.12 40.39 31,175 +0.47(+1.17%)
Jan 27, 2021 4.880 4.888 4.846 39.93 74,295 -2.91(-6.80%)
Jan 26, 2021 42.66 43.18 42.66 42.84 30,650 +0.39(+0.93%)
Jan 25, 2021 43.06 43.32 40.44 42.44 82,750 +0.60(+1.44%)
Jan 22, 2021 41.50 42.09 41.50 41.84 30,000 +36.93(+751.49%)
Jan 21, 2021 4.906 4.914 4.906 4.914 50,635 +0.01(+0.20%)
Jan 20, 2021 4.892 4.909 4.880 4.904 17,265 -33.08(-87.09%)
Jan 19, 2021 37.24 37.99 37.20 37.98 21,645 +1.61(+4.42%)
Jan 15, 2021 37.67 37.68 36.37 36.37 13,500 -0.88(-2.37%)
Jan 14, 2021 37.98 38.30 37.25 37.25 15,045 -0.32(-0.84%)
Jan 13, 2021 37.51 37.77 37.46 37.57 13,605 +0.70(+1.91%)
Jan 12, 2021 36.39 37.12 36.39 36.87 41,800 +31.99(+656.68%)
Jan 11, 2021 4.872 4.900 4.856 4.872 91,620 +0.02(+0.37%)
Jan 08, 2021 4.854 4.868 4.844 4.854 43,500 +0.01(+0.25%)
Jan 07, 2021 4.844 4.850 4.842 4.842 27,285 -30.42(-86.27%)
Jan 06, 2021 35.84 36.99 35.19 35.27 149,265 +30.42(+628.35%)
Jan 05, 2021 4.860 4.890 4.836 4.842 113,790 -31.85(-86.80%)
Jan 04, 2021 37.78 37.89 35.93 36.69 21,675 +31.82(+653.12%)
Dec 31, 2020 4.872 4.872 4.872 173,345 +0.03(+0.54%)
Dec 30, 2020 4.874 4.883 4.808 4.846 173,345 -31.57(-86.69%)
Dec 29, 2020 36.40 36.60 36.10 36.41 61,360 +0.52(+1.46%)
Dec 28, 2020 35.04 36.00 35.04 35.89 82,885 +30.95(+626.48%)
Dec 24, 2020 4.906 4.968 4.906 4.940 33,500 -30.83(-86.19%)
Dec 23, 2020 35.57 35.77 35.37 35.77 17,765 -0.17(-0.48%)
Dec 22, 2020 36.22 36.22 35.19 35.94 32,445 +31.00(+627.87%)
Dec 21, 2020 4.950 4.967 4.930 4.938 38,810 -31.40(-86.41%)
Dec 18, 2020 36.90 36.90 36.22 36.34 54,500 +31.40(+635.19%)
Dec 17, 2020 4.930 4.956 4.930 4.943 28,115 -30.78(-86.16%)
Dec 16, 2020 35.74 35.81 35.39 35.72 20,535 +0.56(+1.59%)
Dec 15, 2020 34.25 35.16 34.22 35.16 94,815 +30.25(+615.94%)
Dec 14, 2020 4.922 4.922 4.911 4.911 18,140 -28.04(-85.10%)
Dec 11, 2020 32.45 33.04 32.45 32.95 17,000 -0.19(-0.57%)
Dec 10, 2020 31.13 33.14 31.08 33.14 38,520 +28.23(+574.81%)
Dec 09, 2020 4.900 4.922 4.900 4.911 5,350 -28.18(-85.16%)
Dec 08, 2020 33.57 33.57 32.36 33.10 33,315 -0.04(-0.12%)
Dec 07, 2020 32.83 33.20 32.83 33.14 52,275 +0.91(+2.83%)
Dec 04, 2020 32.68 32.68 32.22 32.22 6,000 +0.04(+0.12%)
Dec 03, 2020 32.39 32.55 32.15 32.18 94,665 +27.30(+558.70%)
Dec 02, 2020 4.886 4.887 4.864 4.886 52,160 +0.03(+0.64%)
Dec 01, 2020 4.824 4.858 4.814 4.855 46,810 -25.81(-84.17%)
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%)
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.