Microsectors Fang+ ETN (NY: FNGS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	30.01	30.32	29.35	29.75	87,900	+0.00(+0.02%)
Feb 25, 2021	30.69	31.00	29.48	29.75	122,142	-0.94(-3.06%)
Feb 24, 2021	30.62	30.74	30.07	30.68	53,973	-0.19(-0.61%)
Feb 23, 2021	29.87	30.88	28.90	30.87	93,896	+0.05(+0.15%)
Feb 22, 2021	31.20	31.70	30.79	30.82	75,603	-0.86(-2.70%)
Feb 19, 2021	31.52	31.80	31.34	31.68	28,400	+0.33(+1.05%)
Feb 18, 2021	31.15	31.40	30.84	31.35	62,467	-0.44(-1.38%)
Feb 17, 2021	31.79	32.00	31.29	31.79	54,431	-0.33(-1.02%)
Feb 16, 2021	32.05	32.37	31.88	32.12	44,008	+0.33(+1.03%)
Feb 12, 2021	31.68	31.87	31.37	31.79	35,000	+0.19(+0.61%)
Feb 11, 2021	31.82	31.82	31.38	31.60	50,460	+0.17(+0.55%)
Feb 10, 2021	31.61	31.69	31.00	31.43	69,212	+0.47(+1.53%)
Feb 09, 2021	30.59	31.22	30.59	30.95	61,132	+0.35(+1.14%)
Feb 08, 2021	30.59	30.69	30.50	30.60	81,976	+0.32(+1.06%)
Feb 05, 2021	30.04	30.41	29.98	30.28	18,400	+0.22(+0.72%)
Feb 04, 2021	29.83	30.07	29.71	30.07	35,296	+0.33(+1.12%)
Feb 03, 2021	30.03	30.05	29.73	29.73	65,376	+0.16(+0.55%)
Feb 02, 2021	29.50	29.68	29.38	29.57	101,400	+0.45(+1.54%)
Feb 01, 2021	28.54	29.12	28.48	29.12	39,552	+0.86(+3.03%)
Jan 29, 2021	28.72	28.72	28.01	28.27	86,000	-0.65(-2.25%)
Jan 28, 2021	28.70	29.26	28.62	28.91	89,316	+0.11(+0.37%)
Jan 27, 2021	29.46	29.46	28.70	28.81	80,012	-0.98(-3.29%)
Jan 26, 2021	29.70	29.89	29.61	29.79	47,388	+0.11(+0.38%)
Jan 25, 2021	29.84	30.00	28.91	29.68	140,408	+0.24(+0.83%)
Jan 22, 2021	29.37	29.49	29.26	29.43	115,600	+0.04(+0.13%)
Jan 21, 2021	29.53	29.53	29.30	29.39	54,156	+0.02(+0.06%)
Jan 20, 2021	28.93	29.51	28.93	29.38	95,972	+1.36(+4.85%)
Jan 19, 2021	27.64	28.02	27.64	28.02	50,464	+0.62(+2.26%)
Jan 15, 2021	27.82	27.84	27.39	27.40	18,000	-0.33(-1.19%)
Jan 14, 2021	28.02	28.14	27.73	27.73	39,100	-0.12(-0.42%)
Jan 13, 2021	27.70	28.00	27.57	27.84	40,472	+0.25(+0.92%)
Jan 12, 2021	27.76	27.76	27.45	27.59	39,700	+0.25(+0.91%)
Jan 11, 2021	27.91	27.91	27.34	27.34	46,336	-1.12(-3.94%)
Jan 08, 2021	28.14	28.46	27.75	28.46	58,800	+0.84(+3.03%)
Jan 07, 2021	27.28	27.63	27.19	27.62	52,308	+0.68(+2.51%)
Jan 06, 2021	27.34	27.57	26.95	26.95	86,444	-0.74(-2.69%)
Jan 05, 2021	27.36	27.71	27.32	27.69	51,856	+0.23(+0.82%)
Jan 04, 2021	27.84	27.92	27.12	27.46	100,484	-0.23(-0.83%)
Dec 31, 2020		27.69	27.69	27.69	59,980	-0.03(-0.12%)
Dec 30, 2020	27.59	27.74	27.44	27.72	59,980	+0.38(+1.37%)
Dec 29, 2020	27.36	27.47	27.21	27.35	47,964	+0.20(+0.74%)
Dec 28, 2020	26.88	27.21	26.75	27.15	67,596	+0.43(+1.59%)
Dec 24, 2020	26.77	26.85	26.60	26.72	33,600	-0.34(-1.26%)
Dec 23, 2020	27.16	27.23	27.00	27.06	50,460	-0.09(-0.32%)
Dec 22, 2020	27.38	27.38	27.03	27.15	58,768	-0.10(-0.37%)
Dec 21, 2020	27.12	27.34	27.01	27.25	38,568	-0.06(-0.23%)
Dec 18, 2020	27.44	27.46	27.12	27.31	62,800	-0.01(-0.04%)
Dec 17, 2020	27.17	27.33	27.13	27.32	35,852	+0.26(+0.94%)
Dec 16, 2020	27.07	27.11	26.95	27.07	26,068	+0.21(+0.77%)
Dec 15, 2020	26.55	26.86	26.42	26.86	33,180	+0.55(+2.08%)
Dec 14, 2020	26.16	26.45	26.16	26.32	58,776	+0.32(+1.23%)
Dec 11, 2020	25.92	26.00	25.73	26.00	20,400	-0.05(-0.18%)
Dec 10, 2020	25.10	26.04	25.05	26.04	27,364	+0.49(+1.94%)
Dec 09, 2020	26.08	26.25	25.43	25.55	46,192	-0.50(-1.90%)
Dec 08, 2020	26.05	26.05	25.72	26.04	34,484	+0.00(+0.02%)
Dec 07, 2020	25.89	26.06	25.89	26.04	18,692	+0.32(+1.25%)
Dec 04, 2020	25.81	25.81	25.64	25.72	29,600	+0.06(+0.22%)
Dec 03, 2020	25.75	25.80	25.66	25.66	25,160	+0.07(+0.27%)
Dec 02, 2020	25.32	25.70	25.18	25.59	43,988	+0.05(+0.19%)

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.