Microsectors Fang+ ETN (NY: FNGS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.99	14.77	13.99	14.77	28,000	+0.09(+0.61%)
Feb 27, 2020	15.00	15.25	14.66	14.68	66,492	-0.82(-5.31%)
Feb 26, 2020	15.43	15.77	15.42	15.50	32,424	+0.08(+0.55%)
Feb 25, 2020	15.96	15.96	15.39	15.41	44,420	-0.42(-2.63%)
Feb 24, 2020	15.77	16.02	15.74	15.83	124,032	-0.83(-5.01%)
Feb 21, 2020	16.66	16.79	16.60	16.66	46,000	-0.34(-1.99%)
Feb 20, 2020	17.11	17.20	16.70	17.00	81,192	-0.21(-1.23%)
Feb 19, 2020	17.12	17.27	17.11	17.21	66,600	+0.39(+2.34%)
Feb 18, 2020	16.52	16.83	16.52	16.82	62,876	+0.33(+2.01%)
Feb 14, 2020	16.59	16.59	16.47	16.49	46,000	+0.07(+0.43%)
Feb 13, 2020	16.30	16.51	16.30	16.42	54,712	+0.07(+0.41%)
Feb 12, 2020	16.33	16.38	16.33	16.35	26,516	+0.24(+1.51%)
Feb 11, 2020	16.12	16.25	16.11	16.11	24,300	+0.06(+0.36%)
Feb 10, 2020	15.98	16.11	15.96	16.05	27,192	+0.19(+1.19%)
Feb 07, 2020	15.82	15.95	15.81	15.86	59,600	-0.13(-0.79%)
Feb 06, 2020	15.68	16.15	15.68	15.99	74,428	+0.39(+2.51%)
Feb 05, 2020	16.07	16.07	15.50	15.60	176,396	-0.54(-3.36%)
Feb 04, 2020	16.30	16.44	15.85	16.14	174,256	+0.62(+4.00%)
Feb 03, 2020	15.00	15.54	15.00	15.52	30,000	+0.70(+4.74%)
Jan 31, 2020	15.04	15.04	14.76	14.82	20,400	-0.11(-0.77%)
Jan 30, 2020	14.82	14.94	14.76	14.93	26,568	+0.06(+0.39%)
Jan 29, 2020	14.78	14.93	14.78	14.87	16,636	+0.11(+0.72%)
Jan 28, 2020	14.52	14.79	14.52	14.77	31,172	+0.27(+1.84%)
Jan 27, 2020	14.00	14.56	14.00	14.50	77,560	-0.35(-2.36%)
Jan 24, 2020	15.05	15.08	14.74	14.85	30,400	-0.19(-1.25%)
Jan 23, 2020	14.91	15.05	14.84	15.04	12,900	+0.07(+0.46%)
Jan 22, 2020	15.00	15.11	14.97	14.97	31,580	+0.03(+0.17%)
Jan 21, 2020	14.84	14.94	14.84	14.94	4,172	+0.05(+0.36%)
Jan 17, 2020	14.82	14.89	14.82	14.89	4,000	+0.07(+0.45%)
Jan 16, 2020	14.76	14.82	14.76	14.82	12,364	+0.07(+0.50%)
Jan 15, 2020	14.81	14.87	14.71	14.75	22,088	-0.06(-0.37%)
Jan 14, 2020	15.01	15.01	14.78	14.81	41,740	-0.10(-0.70%)
Jan 13, 2020	14.80	14.91	14.69	14.91	16,520	+0.33(+2.28%)
Jan 10, 2020	14.62	14.65	14.55	14.58	14,400	+0.01(+0.08%)
Jan 09, 2020	14.64	14.64	14.56	14.57	22,844	+0.10(+0.70%)
Jan 08, 2020	14.29	14.54	14.29	14.46	19,096	+0.18(+1.25%)
Jan 07, 2020	14.25	14.32	14.18	14.29	17,092	+0.10(+0.71%)
Jan 06, 2020	14.04	14.19	14.04	14.19	23,572	+0.19(+1.39%)
Jan 03, 2020	14.06	14.06	13.99	13.99	8,400	-0.12(-0.86%)
Jan 02, 2020	13.93	14.11	13.93	14.11	11,844	+0.40(+2.93%)
Dec 31, 2019	13.69	13.71	13.69	13.71	800	+0.04(+0.32%)
Dec 30, 2019	13.72	13.74	13.67	13.67	3,560	-0.19(-1.40%)
Dec 27, 2019	13.98	13.98	13.85	13.86	30,400	-0.05(-0.40%)
Dec 26, 2019	13.88	13.92	13.88	13.92	1,104	+0.15(+1.07%)
Dec 24, 2019	13.77	13.77	13.77	13.77	0	+0.01(+0.04%)
Dec 23, 2019	13.77	13.79	13.76	13.76	53,388	+0.09(+0.66%)
Dec 20, 2019	13.66	13.72	13.66	13.67	10,800	+0.06(+0.43%)
Dec 19, 2019	13.59	13.61	13.59	13.61	11,580	+0.18(+1.37%)
Dec 18, 2019	13.35	13.43	13.35	13.43	5,784	+0.19(+1.44%)
Dec 17, 2019	13.22	13.24	13.22	13.24	1,460	+0.07(+0.54%)
Dec 16, 2019	13.15	13.17	13.15	13.17	6,000	+0.29(+2.24%)
Dec 13, 2019	12.88	12.95	12.88	12.88	800	-0.03(-0.20%)
Dec 12, 2019	12.96	12.96	12.90	12.90	1,220	+0.10(+0.78%)
Dec 11, 2019	12.74	12.80	12.74	12.80	20,408	+0.17(+1.34%)
Dec 10, 2019	12.63	12.63	12.63	12.63	176	-0.00(-0.02%)
Dec 09, 2019	12.64	12.64	12.64	12.64	16	-0.04(-0.33%)
Dec 06, 2019	12.67	12.68	12.66	12.68	3,600	+0.13(+1.06%)
Dec 05, 2019	12.55	12.55	12.55	12.55	864	+0.06(+0.47%)
Dec 04, 2019	12.57	12.57	12.49	12.49	560	+0.01(+0.07%)
Dec 03, 2019	12.48	12.48	12.48	12.48	668	-0.11(-0.85%)

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.