Microsectors Fang+ -3X ETN (NY: FNGD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	46.00	46.80	45.40	45.60	264,056	-0.80(-1.72%)
Aug 30, 2021	48.20	48.20	46.00	46.40	248,420	-2.40(-4.92%)
Aug 27, 2021	50.00	50.40	48.40	48.80	164,427	-1.40(-2.79%)
Aug 26, 2021	49.40	50.50	48.60	50.20	219,757	+1.20(+2.45%)
Aug 25, 2021	49.40	49.80	48.80	49.00	125,747	+0.00(+0.00%)
Aug 24, 2021	50.00	50.20	48.80	49.00	200,998	-2.40(-4.67%)
Aug 23, 2021	54.40	54.50	51.00	51.40	208,414	-3.80(-6.88%)
Aug 20, 2021	56.00	56.80	54.60	55.20	194,543	-2.20(-3.83%)
Aug 19, 2021	58.40	58.70	55.40	57.40	329,329	+0.60(+1.06%)
Aug 18, 2021	55.60	56.90	54.50	56.80	340,512	+0.80(+1.43%)
Aug 17, 2021	55.20	57.20	54.20	56.00	363,183	+2.80(+5.26%)
Aug 16, 2021	52.60	55.20	51.80	53.20	282,414	+1.80(+3.50%)
Aug 13, 2021	51.00	51.60	50.60	51.40	113,589	+0.60(+1.18%)
Aug 12, 2021	51.80	52.80	50.60	50.80	156,958	-0.20(-0.39%)
Aug 11, 2021	49.60	51.90	49.60	51.00	184,445	+0.60(+1.19%)
Aug 10, 2021	49.00	50.80	48.93	50.40	97,845	+1.00(+2.02%)
Aug 09, 2021	49.40	50.36	49.02	49.40	119,716	-0.60(-1.20%)
Aug 06, 2021	48.60	50.00	48.10	50.00	202,486	+1.60(+3.31%)
Aug 05, 2021	48.80	49.74	48.20	48.40	248,287	-0.80(-1.63%)
Aug 04, 2021	50.20	50.38	49.00	49.20	207,797	-1.60(-3.15%)
Aug 03, 2021	50.00	52.40	49.60	50.80	230,072	+0.80(+1.60%)
Aug 02, 2021	49.60	51.00	49.00	50.00	198,950	-1.20(-2.34%)
Jul 30, 2021	52.00	52.20	50.20	51.20	265,187	+1.80(+3.64%)
Jul 29, 2021	49.40	50.20	48.60	49.40	268,237	-0.20(-0.40%)
Jul 28, 2021	50.60	52.20	48.60	49.60	461,245	-2.60(-4.98%)
Jul 27, 2021	51.20	54.80	50.42	52.20	463,478	+2.20(+4.40%)
Jul 26, 2021	49.40	51.00	49.00	50.00	246,141	+1.40(+2.88%)
Jul 23, 2021	49.00	50.64	48.00	48.60	276,642	-1.00(-2.02%)
Jul 22, 2021	49.80	50.60	49.20	49.60	232,868	-0.60(-1.20%)
Jul 21, 2021	51.40	51.60	50.20	50.20	299,872	-1.20(-2.33%)
Jul 20, 2021	52.40	54.40	50.40	51.40	357,814	-1.80(-3.38%)
Jul 19, 2021	54.60	55.40	52.80	53.20	606,663	+1.00(+1.92%)
Jul 16, 2021	49.20	52.40	48.60	52.20	445,315	+2.80(+5.67%)
Jul 15, 2021	47.40	50.60	47.20	49.40	477,513	+1.20(+2.49%)
Jul 14, 2021	46.40	48.20	46.20	48.20	356,407	+0.40(+0.84%)
Jul 13, 2021	48.00	48.40	46.20	47.80	316,990	-0.20(-0.42%)
Jul 12, 2021	48.80	49.40	47.80	48.00	231,529	-1.20(-2.44%)
Jul 09, 2021	50.80	51.40	49.20	49.20	207,596	-2.40(-4.65%)
Jul 08, 2021	52.60	53.60	50.80	51.60	426,343	+2.40(+4.88%)
Jul 07, 2021	46.80	49.60	46.80	49.20	251,136	+1.00(+2.07%)
Jul 06, 2021	48.20	49.80	47.80	48.20	277,139	+0.00(+0.00%)
Jul 02, 2021	48.40	49.20	48.00	48.20	163,427	-0.80(-1.63%)
Jul 01, 2021	48.60	50.00	47.80	49.00	242,609	+0.20(+0.41%)
Jun 30, 2021	48.40	48.80	47.80	48.80	132,394	+0.60(+1.24%)
Jun 29, 2021	48.40	49.60	48.00	48.20	178,115	+0.00(+0.00%)
Jun 28, 2021	50.00	50.20	47.83	48.20	254,506	-2.80(-5.49%)
Jun 25, 2021	50.80	52.00	50.00	51.00	185,082	-0.60(-1.16%)
Jun 24, 2021	52.20	52.40	50.60	51.60	264,760	-2.40(-4.44%)
Jun 23, 2021	55.40	55.36	53.20	54.00	223,714	-2.00(-3.57%)
Jun 22, 2021	58.40	58.74	55.60	56.00	207,789	-2.60(-4.44%)
Jun 21, 2021	59.00	61.20	58.40	58.60	174,743	+0.00(+0.00%)
Jun 18, 2021	58.80	59.40	57.40	58.60	222,738	+0.40(+0.69%)
Jun 17, 2021	62.00	62.20	57.60	58.20	254,589	-3.40(-5.52%)
Jun 16, 2021	61.00	63.70	60.40	61.60	196,679	+0.20(+0.33%)
Jun 15, 2021	59.80	61.60	59.40	61.40	153,872	+1.80(+3.02%)
Jun 14, 2021	61.40	62.30	59.40	59.60	164,375	-2.60(-4.18%)
Jun 11, 2021	62.20	63.10	61.80	62.20	84,347	-0.40(-0.64%)
Jun 10, 2021	63.80	64.50	62.20	62.60	172,834	-1.20(-1.88%)
Jun 09, 2021	62.80	64.00	62.10	63.80	154,902	+0.40(+0.63%)
Jun 08, 2021	62.00	64.60	61.60	63.40	176,219	+0.20(+0.32%)
Jun 07, 2021	63.80	65.20	62.60	63.20	156,933	-0.20(-0.32%)
Jun 04, 2021	66.60	66.60	63.00	63.40	238,448	-4.60(-6.76%)
Jun 03, 2021	66.60	68.00	65.80	68.00	238,972	+3.00(+4.62%)
Jun 02, 2021	65.00	66.40	64.20	65.00	123,481	+0.00(+0.00%)

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.