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 )

35.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 36.24 36.93 36.13 36.72 1,245,067 +0.50(+1.38%)
Mar 27, 2024 35.26 37.06 35.26 36.22 751,331 +0.07(+0.19%)
Mar 26, 2024 34.98 36.15 34.57 36.15 728,550 +0.43(+1.20%)
Mar 25, 2024 36.10 36.35 35.29 35.72 1,230,125 +32.19(+911.90%)
Mar 22, 2024 3.640 3.650 3.510 3.530 7,575,235 -0.09(-2.49%)
Mar 21, 2024 3.460 3.620 3.450 3.620 12,699,986 +0.03(+0.84%)
Mar 20, 2024 3.750 3.800 3.570 3.590 13,041,868 -0.22(-5.77%)
Mar 19, 2024 3.920 4.030 3.785 3.810 12,150,827 -0.01(-0.26%)
Mar 18, 2024 3.810 3.870 3.720 3.820 13,847,993 -0.21(-5.21%)
Mar 15, 2024 3.980 4.060 3.910 4.030 12,103,146 +0.15(+3.87%)
Mar 14, 2024 3.810 3.960 3.780 3.880 13,399,837 +0.02(+0.52%)
Mar 13, 2024 3.820 3.900 3.800 3.860 12,040,453 +0.09(+2.39%)
Mar 12, 2024 3.910 4.050 3.750 3.770 13,335,617 -0.26(-6.45%)
Mar 11, 2024 3.980 4.090 3.910 4.030 16,986,108 +0.13(+3.33%)
Mar 08, 2024 3.600 3.950 3.520 3.900 32,485,580 +0.25(+6.85%)
Mar 07, 2024 3.850 3.890 3.640 3.650 11,938,201 -0.30(-7.59%)
Mar 06, 2024 3.840 4.030 3.810 3.950 15,118,760 -0.02(-0.50%)
Mar 05, 2024 3.830 4.060 3.830 3.970 18,559,340 +0.24(+6.43%)
Mar 04, 2024 3.610 3.740 3.610 3.730 10,346,652 +0.11(+3.04%)
Mar 01, 2024 3.800 3.800 3.590 3.620 9,390,184 -0.20(-5.24%)
Feb 29, 2024 3.880 3.990 3.810 3.820 13,652,202 +0.08(+2.14%)
Feb 28, 2024 3.730 3.780 3.670 3.740 12,281,133 +0.09(+2.47%)
Feb 27, 2024 3.660 3.740 3.630 3.650 9,716,826 -0.06(-1.62%)
Feb 26, 2024 3.680 3.740 3.630 3.710 9,629,971 +0.02(+0.54%)
Feb 23, 2024 3.590 3.750 3.530 3.690 17,066,474 +0.01(+0.27%)
Feb 22, 2024 3.840 3.920 3.630 3.680 22,405,436 -0.60(-14.02%)
Feb 21, 2024 4.310 4.410 4.260 4.280 13,264,032 +0.07(+1.66%)
Feb 20, 2024 4.110 4.360 4.060 4.210 27,076,364 +0.21(+5.25%)
Feb 16, 2024 3.880 4.050 3.870 4.000 12,198,043 +0.11(+2.83%)
Feb 15, 2024 3.910 4.020 3.870 3.890 10,079,310 -0.02(-0.51%)
Feb 14, 2024 4.010 4.110 3.900 3.910 12,794,943 -0.25(-6.01%)
Feb 13, 2024 4.250 4.301 4.030 4.160 22,414,412 +0.19(+4.79%)
Feb 12, 2024 3.890 4.010 3.785 3.970 16,567,823 +0.09(+2.32%)
Feb 09, 2024 4.010 4.040 3.870 3.880 11,658,396 -0.22(-5.37%)
Feb 08, 2024 4.130 4.150 4.020 4.100 12,030,707 -0.03(-0.73%)
Feb 07, 2024 4.280 4.310 4.110 4.130 15,126,148 -0.23(-5.28%)
Feb 06, 2024 4.260 4.480 4.217 4.360 17,113,328 +0.06(+1.40%)
Feb 05, 2024 4.280 4.455 4.190 4.300 18,478,604 +0.02(+0.47%)
Feb 02, 2024 4.620 4.720 4.223 4.280 24,722,748 -0.72(-14.40%)
Feb 01, 2024 5.110 5.130 4.960 5.000 12,570,896 -0.24(-4.58%)
Jan 31, 2024 5.100 5.250 4.980 5.240 15,478,682 +0.43(+8.94%)
Jan 30, 2024 4.680 4.850 4.655 4.810 8,045,786 +0.12(+2.56%)
Jan 29, 2024 4.900 4.940 4.660 4.690 5,856,335 -0.23(-4.67%)
Jan 26, 2024 4.930 4.960 4.810 4.920 6,652,834 +0.03(+0.61%)
Jan 25, 2024 4.820 5.010 4.750 4.890 8,460,195 +0.07(+1.45%)
Jan 24, 2024 4.820 4.870 4.600 4.820 14,262,010 -0.28(-5.49%)
Jan 23, 2024 5.200 5.290 5.100 5.100 5,540,706 -0.14(-2.67%)
Jan 22, 2024 5.160 5.280 5.100 5.240 7,261,842 -0.05(-0.95%)
Jan 19, 2024 5.560 5.610 5.290 5.290 10,962,506 -0.36(-6.37%)
Jan 18, 2024 5.710 5.840 5.610 5.650 9,720,670 -0.23(-3.91%)
Jan 17, 2024 5.910 6.160 5.870 5.880 11,736,048 +0.10(+1.73%)
Jan 16, 2024 5.800 5.880 5.650 5.780 8,866,145 +0.04(+0.70%)
Jan 12, 2024 5.720 5.770 5.610 5.740 7,919,649 +0.06(+1.06%)
Jan 11, 2024 5.600 5.890 5.493 5.680 14,121,845 -0.05(-0.87%)
Jan 10, 2024 5.880 5.900 5.640 5.730 7,737,781 -0.17(-2.88%)
Jan 09, 2024 6.070 6.115 5.840 5.900 6,542,126 -0.04(-0.67%)
Jan 08, 2024 6.390 6.390 5.933 5.940 9,532,482 -0.53(-8.19%)
Jan 05, 2024 6.550 6.550 6.330 6.470 10,008,329 -0.10(-1.52%)
Jan 04, 2024 6.570 6.580 6.330 6.570 9,248,032 +0.09(+1.39%)
Jan 03, 2024 6.440 6.500 6.310 6.480 14,828,743 +0.22(+3.51%)
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.