Microsectors Fang+ ETN (NY: FNGS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.26	23.38	22.94	22.94	11,960	+0.10(+0.44%)
Aug 30, 2022	23.52	23.52	22.66	22.84	13,432	-0.41(-1.76%)
Aug 29, 2022	23.37	23.63	23.25	23.25	18,508	-0.32(-1.36%)
Aug 26, 2022	24.61	24.61	23.55	23.57	35,188	-1.02(-4.15%)
Aug 25, 2022	24.14	24.59	24.05	24.59	21,184	+0.76(+3.19%)
Aug 24, 2022	23.65	24.08	23.63	23.83	14,176	+0.23(+0.97%)
Aug 23, 2022	23.64	23.76	23.59	23.60	8,954	+0.02(+0.09%)
Aug 22, 2022	23.88	23.88	23.58	23.58	16,243	-0.69(-2.85%)
Aug 19, 2022	24.52	24.62	24.15	24.27	23,814	-0.47(-1.90%)
Aug 18, 2022	24.70	24.84	24.57	24.74	6,697	+0.00(+0.00%)
Aug 17, 2022	24.83	25.02	24.58	24.74	20,632	-0.42(-1.67%)
Aug 16, 2022	25.14	25.33	24.95	25.16	7,453	-0.11(-0.44%)
Aug 15, 2022	24.97	25.32	24.97	25.27	7,640	+0.14(+0.56%)
Aug 12, 2022	24.70	25.13	24.70	25.13	5,383	+0.52(+2.11%)
Aug 11, 2022	24.89	25.15	24.58	24.61	15,885	-0.08(-0.32%)
Aug 10, 2022	24.51	24.70	24.30	24.69	19,021	+0.82(+3.44%)
Aug 09, 2022	24.00	24.00	23.72	23.87	10,876	-0.26(-1.08%)
Aug 08, 2022	24.20	24.60	24.03	24.13	23,798	-0.09(-0.37%)
Aug 05, 2022	24.23	24.55	24.10	24.22	119,283	-0.54(-2.18%)
Aug 04, 2022	24.64	24.86	24.45	24.76	111,810	+0.31(+1.27%)
Aug 03, 2022	23.84	24.54	23.84	24.45	14,361	+0.70(+2.95%)
Aug 02, 2022	23.67	24.12	23.50	23.75	9,994	-0.04(-0.18%)
Aug 01, 2022	23.64	24.08	23.55	23.79	75,367	+0.00(+0.01%)
Jul 29, 2022	23.49	23.89	23.47	23.79	24,461	+0.24(+1.02%)
Jul 28, 2022	23.43	23.55	22.95	23.55	12,781	+0.03(+0.13%)
Jul 27, 2022	22.81	23.55	22.81	23.52	71,952	+1.18(+5.28%)
Jul 26, 2022	22.79	22.83	22.22	22.34	41,541	-0.60(-2.62%)
Jul 25, 2022	23.09	23.15	22.75	22.94	105,957	-0.18(-0.78%)
Jul 22, 2022	23.59	23.76	23.00	23.12	30,941	-0.67(-2.82%)
Jul 21, 2022	23.34	23.79	23.19	23.79	116,774	+0.51(+2.19%)
Jul 20, 2022	22.86	23.32	22.80	23.28	15,411	+0.61(+2.69%)
Jul 19, 2022	22.19	22.76	22.04	22.67	25,323	+0.64(+2.91%)
Jul 18, 2022	22.34	22.65	21.93	22.03	8,308	+0.09(+0.39%)
Jul 15, 2022	21.76	21.95	21.63	21.94	11,770	+0.33(+1.54%)
Jul 14, 2022	21.63	21.63	21.23	21.61	12,023	-0.19(-0.87%)
Jul 13, 2022	21.20	21.92	21.20	21.80	24,154	+0.07(+0.32%)
Jul 12, 2022	22.02	22.12	21.60	21.73	6,694	-0.19(-0.87%)
Jul 11, 2022	22.22	22.22	21.87	21.92	17,623	-1.01(-4.40%)
Jul 08, 2022	22.71	23.20	22.71	22.93	18,087	-0.06(-0.26%)
Jul 07, 2022	22.72	23.06	22.72	22.99	7,303	+0.67(+3.00%)
Jul 06, 2022	22.08	22.49	21.98	22.32	15,128	-0.04(-0.18%)
Jul 05, 2022	21.37	22.36	21.25	22.36	44,829	+0.66(+3.04%)
Jul 01, 2022	21.46	21.70	21.32	21.70	52,322	+0.16(+0.74%)
Jun 30, 2022	21.60	21.84	21.10	21.54	42,484	-0.40(-1.82%)
Jun 29, 2022	21.92	21.99	21.75	21.94	14,657	-0.05(-0.23%)
Jun 28, 2022	22.85	22.98	21.98	21.99	42,949	-0.84(-3.68%)
Jun 27, 2022	23.13	23.13	22.73	22.83	23,333	-0.11(-0.48%)
Jun 24, 2022	22.39	22.95	22.39	22.94	26,629	+0.95(+4.32%)
Jun 23, 2022	21.80	22.00	21.48	21.99	40,257	+0.40(+1.85%)
Jun 22, 2022	21.36	21.96	21.30	21.59	48,070	+0.05(+0.23%)
Jun 21, 2022	21.43	21.90	21.43	21.54	88,632	+0.56(+2.67%)
Jun 17, 2022	21.11	21.31	20.71	20.98	26,895	+0.28(+1.35%)
Jun 16, 2022	20.97	21.07	20.55	20.70	32,013	-0.96(-4.43%)
Jun 15, 2022	21.28	21.97	21.18	21.66	36,609	+0.68(+3.23%)
Jun 14, 2022	20.85	21.22	20.64	20.98	46,070	+0.34(+1.66%)
Jun 13, 2022	21.11	21.24	20.56	20.64	51,520	-1.39(-6.31%)
Jun 10, 2022	22.65	22.73	21.98	22.03	80,666	-0.75(-3.29%)
Jun 09, 2022	23.58	23.82	22.78	22.78	86,422	-1.03(-4.33%)
Jun 08, 2022	23.45	24.02	23.45	23.81	74,706	+0.45(+1.93%)
Jun 07, 2022	22.81	23.44	22.78	23.36	13,271	+0.25(+1.08%)
Jun 06, 2022	23.27	23.51	22.81	23.11	49,222	+0.39(+1.72%)
Jun 03, 2022	23.10	23.17	22.63	22.72	69,666	-0.85(-3.61%)
Jun 02, 2022	22.60	23.60	22.60	23.57	23,181	+0.82(+3.60%)

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.