Microsectors Fang+ ETN (NY: FNGS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.10	27.68	27.02	27.52	21,213	+0.15(+0.56%)
Feb 25, 2022	27.05	27.37	26.86	27.37	27,463	+0.34(+1.24%)
Feb 24, 2022	24.89	27.06	24.89	27.03	54,848	+0.81(+3.09%)
Feb 23, 2022	27.33	27.45	26.19	26.22	36,506	-0.81(-3.00%)
Feb 22, 2022	27.21	27.46	26.76	27.03	51,180	-0.65(-2.34%)
Feb 18, 2022				27.68	0	-0.64(-2.27%)
Feb 17, 2022	28.88	29.15	28.27	28.32	76,752	-0.88(-3.01%)
Feb 16, 2022	29.03	29.29	28.80	29.20	15,237	-0.08(-0.27%)
Feb 15, 2022	28.88	29.28	28.85	29.28	19,718	+0.97(+3.43%)
Feb 14, 2022	28.01	28.68	27.99	28.31	37,027	+0.08(+0.28%)
Feb 11, 2022	29.29	29.31	28.07	28.23	28,849	-0.97(-3.32%)
Feb 10, 2022	29.23	29.80	29.05	29.20	26,014	-0.59(-1.98%)
Feb 09, 2022	29.39	29.79	29.38	29.79	61,876	+0.70(+2.41%)
Feb 08, 2022	28.47	29.09	28.44	29.09	17,805	+0.52(+1.82%)
Feb 07, 2022	28.96	29.11	28.53	28.57	19,682	-0.60(-2.06%)
Feb 04, 2022	28.79	29.40	28.68	29.17	173,508	+0.66(+2.31%)
Feb 03, 2022	28.81		28.48	28.51	77,502	-1.69(-5.60%)
Feb 02, 2022	30.73	30.73	29.88	30.20	67,022	+0.03(+0.10%)
Feb 01, 2022	30.05	30.20	29.57	30.17	54,785	+0.32(+1.07%)
Jan 31, 2022	28.63	29.89		29.85	194,637	+1.65(+5.85%)
Jan 28, 2022	27.64	28.20	27.10	28.20	58,178	+0.81(+2.96%)
Jan 27, 2022	28.20	28.30	27.34	27.39	26,980	-0.39(-1.41%)
Jan 26, 2022	28.82	28.82	27.50	27.78	43,113	-0.10(-0.36%)
Jan 25, 2022	28.01	28.35	27.69	27.88	94,617	-0.62(-2.18%)
Jan 24, 2022	28.00	28.54	26.74	28.50	90,058	-0.36(-1.25%)
Jan 21, 2022	29.62	29.86	28.75	28.86	160,522	-1.58(-5.19%)
Jan 20, 2022	31.10	31.30	30.37	30.44	17,500	-0.04(-0.13%)
Jan 19, 2022	30.98	31.08	30.48	30.48	25,250	-0.32(-1.04%)
Jan 18, 2022	30.88	31.27	30.60	30.80	24,035	-0.73(-2.33%)
Jan 14, 2022				31.53	0	+0.34(+1.10%)
Jan 13, 2022	32.49	32.49	31.19	31.19	36,353	-1.23(-3.79%)
Jan 12, 2022	32.40	32.59	32.13	32.42	19,637	+0.39(+1.22%)
Jan 11, 2022	31.46	32.07	31.46	32.03	18,950	+0.44(+1.39%)
Jan 10, 2022	31.08	31.59	30.55	31.59	32,011	-0.01(-0.03%)
Jan 07, 2022	31.87	31.94	31.40	31.60	16,373	-0.07(-0.21%)
Jan 06, 2022	31.39	31.90	31.08	31.67	24,631	+0.16(+0.50%)
Jan 05, 2022	32.34	32.50	31.51	31.51	12,655	-1.05(-3.22%)
Jan 04, 2022	33.16	33.16	32.23	32.56	88,796	-0.59(-1.78%)
Jan 03, 2022	32.85	33.16	32.62	33.15	36,752	+0.76(+2.35%)
Dec 31, 2021	32.76	32.81	32.39	32.39	11,601	-0.45(-1.38%)
Dec 30, 2021	32.35	33.12	32.34	32.84	13,478	+0.43(+1.34%)
Dec 29, 2021	32.63	32.68	32.20	32.41	18,389	-0.24(-0.73%)
Dec 28, 2021	32.95	32.95	32.64	32.65	25,869	-0.30(-0.91%)
Dec 27, 2021	32.56	33.06	32.56	32.95	29,992	+0.39(+1.20%)
Dec 23, 2021	32.25	32.59	32.08	32.56	24,902	+0.43(+1.33%)
Dec 22, 2021	31.67	32.13	31.67	32.13	24,399	+0.30(+0.95%)
Dec 21, 2021	31.16	31.84	30.96	31.83	53,573	+0.98(+3.17%)
Dec 20, 2021	30.83	30.99	30.57	30.85	39,829	-0.62(-1.97%)
Dec 17, 2021	31.29	31.85	31.00	31.47	23,125	+0.00(+0.00%)
Dec 16, 2021	32.66	32.74	31.41	31.47	30,193	-1.08(-3.32%)
Dec 15, 2021	31.50	32.55	31.17	32.55	25,765	+0.65(+2.05%)
Dec 14, 2021	31.51	32.00	31.43	31.90	28,443	-0.18(-0.57%)
Dec 13, 2021	32.76	32.76	31.96	32.08	16,562	-0.82(-2.49%)
Dec 10, 2021	33.08	33.08	32.51	32.90	37,485	+0.13(+0.40%)
Dec 09, 2021	33.36	33.68	32.77	32.77	12,312	-0.61(-1.83%)
Dec 08, 2021	33.15	33.48	32.97	33.38	8,068	+0.23(+0.71%)
Dec 07, 2021	33.00	33.26	32.83	33.15	10,845	+0.97(+3.00%)
Dec 06, 2021	31.38	32.20	31.11	32.18	30,770	+0.69(+2.19%)
Dec 03, 2021	32.61	32.61	31.14	31.49	53,686	-1.06(-3.26%)
Dec 02, 2021	32.50	32.79	32.35	32.55	14,686	+0.02(+0.06%)

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.