Microsectors Fang+ ETN (NY: FNGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	45.20	45.36	44.98	44.99	769,235	-0.30(-0.66%)
May 15, 2024	44.87	45.29	44.39	45.29	160,374	+0.73(+1.64%)
May 14, 2024	44.07	44.64	44.03	44.56	125,677	+0.45(+1.02%)
May 13, 2024	44.01	44.11	43.80	44.11	26,227	+0.14(+0.32%)
May 10, 2024	44.08	44.19	43.64	43.97	65,687	+0.25(+0.57%)
May 09, 2024	44.04	44.04	43.69	43.72	87,581	-0.14(-0.32%)
May 08, 2024	43.56	44.18	43.56	43.86	77,376	-0.32(-0.72%)
May 07, 2024	44.18	44.19	43.84	44.18	120,341	-0.19(-0.43%)
May 06, 2024	43.65	44.37	43.52	44.37	115,490	+0.95(+2.18%)
May 03, 2024	43.23	43.50	43.02	43.42	172,322	+0.78(+1.84%)
May 02, 2024	42.36	42.64	41.84	42.64	110,294	+0.81(+1.94%)
May 01, 2024	42.13	42.86	41.75	41.83	113,646	-0.27(-0.64%)
Apr 30, 2024	42.82	43.13	42.10	42.10	88,790	-1.02(-2.37%)
Apr 29, 2024	43.20	43.24	42.73	43.12	136,429	+0.41(+0.96%)
Apr 26, 2024	42.50	42.85	42.21	42.71	128,326	+1.10(+2.64%)
Apr 25, 2024	40.41	41.61	40.24	41.61	175,780	-0.07(-0.17%)
Apr 24, 2024	42.01	42.23	41.39	41.68	91,475	+0.28(+0.68%)
Apr 23, 2024	40.88	41.51	40.79	41.40	144,807	+0.81(+2.00%)
Apr 22, 2024	40.33	40.80	39.97	40.59	184,272	+0.46(+1.15%)
Apr 19, 2024	41.32	41.39	40.04	40.13	211,028	-1.71(-4.09%)
Apr 18, 2024	42.14	42.40	41.78	41.84	813,625	-0.37(-0.88%)
Apr 17, 2024	42.93	42.93	41.99	42.21	85,983	-0.35(-0.82%)
Apr 16, 2024	42.60	42.92	42.47	42.56	87,001	-0.15(-0.35%)
Apr 15, 2024	44.08	44.08	42.65	42.71	239,474	-1.13(-2.57%)
Apr 12, 2024	44.11	44.28	43.69	43.84	179,264	-0.78(-1.75%)
Apr 11, 2024	43.60	44.64	43.46	44.62	216,680	+1.21(+2.79%)
Apr 10, 2024	43.00	43.47	43.00	43.41	38,711	-0.18(-0.41%)
Apr 09, 2024	43.82	43.85	43.17	43.59	120,523	+0.04(+0.08%)
Apr 08, 2024	43.69	43.81	43.37	43.55	31,556	+0.27(+0.64%)
Apr 05, 2024	43.05	43.75	43.00	43.28	63,518	+0.55(+1.29%)
Apr 04, 2024	43.76	44.19	42.73	42.73	116,515	-0.68(-1.57%)
Apr 03, 2024	42.91	43.52	42.91	43.41	148,394	+0.15(+0.35%)
Apr 02, 2024	42.88	43.26	42.64	43.26	137,522	-0.36(-0.83%)
Apr 01, 2024	43.41	43.81	43.27	43.62	180,354	+0.32(+0.74%)
Mar 28, 2024	43.50	43.54	43.24	43.30	80,102	-0.07(-0.16%)
Mar 27, 2024	43.84	43.86	43.48	43.37	100,243	-0.17(-0.39%)
Mar 26, 2024	44.00	44.11	43.53	43.54	109,193	-0.32(-0.73%)
Mar 25, 2024	43.58	43.86	43.46	43.86	75,858	+0.26(+0.60%)
Mar 22, 2024	43.37	43.89	43.37	43.60	55,784	+0.07(+0.16%)
Mar 21, 2024	44.16	44.17	43.51	43.53	163,399	-0.08(-0.18%)
Mar 20, 2024	42.93	43.63	42.81	43.61	226,180	+0.84(+1.96%)
Mar 19, 2024	42.30	42.86	41.96	42.77	156,102	+0.07(+0.16%)
Mar 18, 2024	42.77	43.05	42.57	42.70	220,123	+0.71(+1.69%)
Mar 15, 2024	42.15	42.38	41.88	41.99	99,486	-0.50(-1.18%)
Mar 14, 2024	42.75	42.85	42.21	42.49	88,484	-0.15(-0.35%)
Mar 13, 2024	42.79	42.79	42.45	42.64	73,385	-0.27(-0.63%)
Mar 12, 2024	42.43	42.95	41.94	42.91	120,045	+0.83(+1.97%)
Mar 11, 2024	42.20	42.41	41.79	42.08	213,561	-0.38(-0.89%)
Mar 08, 2024	43.68	43.95	42.29	42.46	220,031	-0.95(-2.19%)
Mar 07, 2024	42.78	43.47	42.61	43.41	101,082	+1.00(+2.36%)
Mar 06, 2024	42.76	42.82	42.12	42.41	222,931	+0.20(+0.47%)
Mar 05, 2024	42.81	42.81	41.96	42.21	236,764	-1.06(-2.45%)
Mar 04, 2024	43.67	43.67	43.21	43.27	230,092	-0.46(-1.05%)
Mar 01, 2024	42.99	43.75	42.99	43.73	179,646	+0.97(+2.27%)
Feb 29, 2024	42.64	42.93	42.25	42.76	169,246	-0.39(-0.90%)
Feb 28, 2024	43.28	43.44	43.04	43.15	78,663	-0.28(-0.64%)
Feb 27, 2024	43.50	43.58	43.21	43.43	74,291	+0.07(+0.16%)
Feb 26, 2024	43.44	43.59	43.21	43.36	92,628	+0.00(+0.00%)
Feb 23, 2024	43.80	44.00	43.18	43.36	175,809	-0.11(-0.25%)
Feb 22, 2024	42.86	43.55	42.68	43.47	192,258	+2.06(+4.97%)
Feb 21, 2024	41.36	41.52	41.06	41.41	110,481	-0.17(-0.41%)
Feb 20, 2024	42.00	42.18	41.17	41.58	339,713	-0.85(-2.00%)
Feb 16, 2024	42.92	42.92	42.28	42.43	245,880	-0.45(-1.05%)
Feb 15, 2024	42.76	42.88	42.36	42.88	208,158	+0.22(+0.52%)
Feb 14, 2024	42.38	42.79	42.04	42.66	206,059	+0.72(+1.72%)
Feb 13, 2024	41.57	42.31	41.37	41.94	197,405	-0.67(-1.57%)
Feb 12, 2024	42.87	43.22	42.42	42.61	145,352	-0.24(-0.56%)
Feb 09, 2024	42.43	42.91	42.34	42.85	142,569	+0.66(+1.56%)
Feb 08, 2024	42.04	42.37	41.98	42.19	138,587	+0.16(+0.38%)
Feb 07, 2024	41.51	42.07	41.47	42.03	146,517	+0.77(+1.87%)
Feb 06, 2024	41.64	41.74	40.91	41.26	118,159	-0.29(-0.70%)
Feb 05, 2024	41.59	41.79	41.00	41.55	308,902	-0.02(-0.05%)
Feb 02, 2024	40.63	41.68	40.37	41.57	374,749	+1.86(+4.68%)
Feb 01, 2024	39.37	39.71	39.30	39.71	206,678	+0.61(+1.56%)
Jan 31, 2024	39.38	39.73	38.98	39.10	476,706	-1.09(-2.71%)
Jan 30, 2024	40.51	40.62	40.10	40.19	107,697	-0.40(-0.99%)
Jan 29, 2024	39.97	40.59	39.87	40.59	148,375	+0.78(+1.96%)
Jan 26, 2024	39.89	40.17	39.81	39.81	150,125	-0.26(-0.65%)
Jan 25, 2024	40.22	40.35	39.69	40.07	412,627	+0.00(+0.00%)
Jan 24, 2024	40.09	40.71	40.03	40.07	182,015	+0.67(+1.70%)
Jan 23, 2024	39.23	39.42	38.96	39.40	179,465	+0.27(+0.69%)
Jan 22, 2024	39.24	39.41	38.98	39.13	194,793	+0.16(+0.41%)
Jan 19, 2024	38.37	38.97	38.25	38.97	241,529	+0.87(+2.28%)
Jan 18, 2024	38.01	38.20	37.72	38.10	172,000	+0.44(+1.17%)
Jan 17, 2024	37.55	37.66	37.04	37.66	143,843	-0.13(-0.34%)
Jan 16, 2024	37.78	38.10	37.66	37.79	145,482	-0.10(-0.26%)
Jan 12, 2024	37.99	38.19	37.85	37.89	332,189	-0.23(-0.60%)
Jan 11, 2024	38.24	38.45	37.62	38.12	294,978	+0.11(+0.29%)
Jan 10, 2024	37.65	38.11	37.58	38.01	336,578	+0.44(+1.17%)
Jan 09, 2024	37.22	37.69	37.14	37.57	180,780	+0.17(+0.45%)
Jan 08, 2024	36.58	37.49	36.58	37.40	227,883	+0.87(+2.38%)
Jan 05, 2024	36.38	36.72	36.32	36.53	265,136	+0.30(+0.83%)
Jan 04, 2024	36.28	36.70	36.23	36.23	264,420	-0.17(-0.47%)
Jan 03, 2024	36.50	36.75	36.39	36.40	231,974	-0.40(-1.09%)
Jan 02, 2024	37.41	37.48	36.57	36.80	207,318	-0.94(-2.49%)
Dec 29, 2023	38.06	38.13	37.57	37.74	207,067	-0.28(-0.74%)
Dec 28, 2023	38.21	38.30	38.02	38.02	128,106	-0.09(-0.24%)
Dec 27, 2023	38.10	38.26	38.04	38.11	151,169	+0.04(+0.11%)
Dec 26, 2023	37.93	38.12	37.93	38.07	79,897	+0.20(+0.53%)
Dec 22, 2023	38.10	38.12	37.65	37.87	224,205	-0.05(-0.13%)
Dec 21, 2023	37.85	38.01	37.59	37.92	218,017	+0.48(+1.28%)
Dec 20, 2023	38.03	38.35	37.44	37.44	192,794	-0.62(-1.63%)
Dec 19, 2023	37.92	38.06	37.85	38.06	284,639	+0.20(+0.53%)
Dec 18, 2023	37.36	37.98	37.30	37.86	255,046	+0.58(+1.56%)
Dec 15, 2023	36.92	37.41	36.92	37.28	249,266	+0.29(+0.78%)
Dec 14, 2023	37.08	37.16	36.67	36.99	236,895	-0.05(-0.13%)
Dec 13, 2023	36.56	37.08	36.47	37.04	289,704	+0.55(+1.51%)
Dec 12, 2023	36.05	36.51	35.95	36.49	140,016	+0.37(+1.02%)
Dec 11, 2023	35.84	36.14	35.70	36.12	133,548	+0.08(+0.22%)
Dec 08, 2023	35.48	36.04	35.47	36.04	113,701	+0.34(+0.95%)
Dec 07, 2023	35.23	35.70	35.23	35.70	269,616	+0.71(+2.03%)
Dec 06, 2023	35.62	35.62	34.96	34.99	161,350	-0.37(-1.05%)
Dec 05, 2023	34.87	35.52	34.87	35.36	107,309	+0.24(+0.68%)
Dec 04, 2023	35.10	35.22	34.76	35.12	204,711	-0.43(-1.21%)
Dec 01, 2023	35.46	35.64	35.24	35.55	149,794	-0.17(-0.48%)
Nov 30, 2023	36.02	36.11	35.43	35.72	253,202	-0.11(-0.31%)
Nov 29, 2023	36.19	36.30	35.79	35.83	124,951	-0.14(-0.39%)
Nov 28, 2023	35.69	35.99	35.56	35.97	233,266	+0.18(+0.50%)
Nov 27, 2023	35.83	36.07	35.77	35.79	102,931	-0.07(-0.20%)
Nov 24, 2023	35.94	35.97	35.76	35.86	69,009	-0.13(-0.36%)
Nov 22, 2023	36.05	36.32	35.85	35.99	178,933	+0.13(+0.36%)
Nov 21, 2023	35.76	35.98	35.68	35.86	145,981	-0.24(-0.66%)
Nov 20, 2023	35.49	36.11	35.49	36.10	148,295	+0.62(+1.75%)
Nov 17, 2023	35.33	35.55	35.23	35.48	105,015	+0.03(+0.08%)
Nov 16, 2023	35.32	35.49	35.16	35.45	231,484	-0.04(-0.11%)
Nov 15, 2023	35.67	35.70	35.22	35.49	257,984	+0.05(+0.14%)
Nov 14, 2023	35.42	35.54	35.22	35.44	367,096	+0.78(+2.25%)
Nov 13, 2023	34.55	34.79	34.35	34.66	172,914	-0.02(-0.05%)
Nov 10, 2023	33.86	34.68	33.77	34.68	479,609	+0.95(+2.81%)
Nov 09, 2023	34.08	34.31	33.70	33.73	539,740	-0.34(-1.00%)
Nov 08, 2023	33.97	34.07	33.73	34.07	187,417	+0.17(+0.50%)
Nov 07, 2023	33.55	34.00	33.38	33.90	339,747	+0.61(+1.83%)
Nov 06, 2023	33.25	33.37	32.90	33.29	114,366	+0.16(+0.48%)
Nov 03, 2023	32.78	33.20	32.73	33.13	124,808	+0.46(+1.41%)
Nov 02, 2023	32.57	32.70	32.34	32.67	206,151	+0.51(+1.59%)
Nov 01, 2023	31.64	32.21	31.60	32.16	239,774	+0.64(+2.03%)
Oct 31, 2023	31.43	31.52	31.02	31.52	98,151	+0.11(+0.35%)
Oct 30, 2023	31.30	31.68	31.19	31.41	150,507	+0.41(+1.32%)
Oct 27, 2023	31.08	31.28	30.82	31.00	243,316	+0.36(+1.17%)
Oct 26, 2023	31.27	31.41	30.42	30.64	180,391	-0.87(-2.76%)
Oct 25, 2023	32.25	32.30	31.42	31.51	312,774	-1.07(-3.28%)
Oct 24, 2023	32.36	32.64	32.17	32.58	237,815	+0.38(+1.18%)
Oct 23, 2023	31.70	32.43	31.49	32.20	209,462	+0.36(+1.13%)
Oct 20, 2023	32.43	32.44	31.74	31.84	212,795	-0.56(-1.73%)
Oct 19, 2023	32.75	33.01	32.33	32.40	376,293	+0.03(+0.09%)
Oct 18, 2023	32.81	33.03	32.22	32.37	184,903	-0.72(-2.18%)
Oct 17, 2023	32.91	33.30	32.61	33.09	94,706	-0.29(-0.87%)
Oct 16, 2023	32.90	33.50	32.90	33.38	143,077	+0.47(+1.43%)
Oct 13, 2023	33.62	33.65	32.81	32.91	149,767	-0.66(-1.97%)
Oct 12, 2023	33.66	33.99	33.34	33.57	132,002	-0.10(-0.30%)
Oct 11, 2023	33.48	33.72	33.35	33.67	102,615	+0.34(+1.02%)
Oct 10, 2023	33.32	33.77	33.24	33.33	141,699	+0.04(+0.12%)
Oct 09, 2023	32.78	33.36	32.62	33.29	223,988	+0.21(+0.63%)
Oct 06, 2023	31.90	33.16	31.90	33.08	172,991	+0.82(+2.54%)
Oct 05, 2023	32.31	32.44	31.93	32.26	95,517	-0.07(-0.22%)
Oct 04, 2023	31.79	32.38	31.79	32.33	176,314	+0.56(+1.76%)
Oct 03, 2023	32.17	32.45	31.59	31.77	299,837	-0.60(-1.85%)
Oct 02, 2023	31.99	32.56	31.96	32.37	74,940	+0.39(+1.22%)
Sep 29, 2023	32.29	32.45	31.84	31.98	89,781	+0.14(+0.44%)
Sep 28, 2023	31.32	31.98	31.19	31.84	62,850	+0.37(+1.18%)
Sep 27, 2023	31.69	31.73	31.07	31.47	52,972	+0.00(+0.00%)
Sep 26, 2023	31.76	31.81	31.39	31.47	71,468	-0.62(-1.93%)
Sep 25, 2023	31.74	32.09	31.84	32.09	83,728	+0.26(+0.82%)
Sep 22, 2023	32.10	32.28	31.76	31.83	68,683	-0.01(-0.03%)
Sep 21, 2023	32.14	32.26	31.79	31.84	180,164	-0.79(-2.42%)
Sep 20, 2023	33.39	33.39	32.59	32.63	123,890	-0.67(-2.01%)
Sep 19, 2023	33.30	33.35	32.90	33.30	89,223	+0.00(+0.00%)
Sep 18, 2023	33.16	33.44	33.13	33.30	118,485	-0.16(-0.48%)
Sep 15, 2023	33.98	34.09	33.30	33.46	219,549	-0.66(-1.93%)
Sep 14, 2023	34.15	34.26	33.83	34.12	125,790	+0.08(+0.24%)
Sep 13, 2023	33.92	34.23	33.84	34.04	137,867	+0.11(+0.32%)
Sep 12, 2023	34.27	34.42	33.88	33.93	117,052	-0.52(-1.51%)
Sep 11, 2023	34.18	34.49	33.94	34.45	233,977	+0.75(+2.23%)
Sep 08, 2023	33.66	34.07	33.63	33.70	275,684	+0.03(+0.09%)
Sep 07, 2023	33.20	33.70	33.04	33.67	153,148	-0.18(-0.53%)
Sep 06, 2023	34.22	34.28	33.55	33.85	149,656	-0.48(-1.40%)
Sep 05, 2023	33.81	34.43	33.81	34.33	197,562	+0.42(+1.24%)
Sep 01, 2023	34.31	34.32	33.78	33.91	157,009	-0.12(-0.35%)
Aug 31, 2023	33.89	34.24	33.83	34.03	215,201	+0.20(+0.59%)
Aug 30, 2023	33.65	34.02	33.48	33.83	225,207	+0.20(+0.59%)
Aug 29, 2023	32.61	33.76	32.61	33.63	347,030	+0.92(+2.81%)
Aug 28, 2023	32.82	32.88	32.36	32.71	172,244	+0.15(+0.46%)
Aug 25, 2023	32.30	32.79	31.81	32.56	254,364	+0.29(+0.90%)
Aug 24, 2023	33.83	33.83	32.20	32.27	881,308	-0.98(-2.95%)
Aug 23, 2023	32.59	33.37	32.59	33.25	306,467	+0.71(+2.18%)
Aug 22, 2023	33.01	33.01	32.39	32.54	237,986	+0.02(+0.06%)
Aug 21, 2023	31.90	32.63	31.86	32.52	171,807	+0.80(+2.52%)
Aug 18, 2023	31.26	31.81	31.14	31.72	248,104	-0.11(-0.35%)
Aug 17, 2023	32.41	32.41	31.72	31.83	345,795	-0.50(-1.55%)
Aug 16, 2023	32.66	32.83	32.28	32.33	223,933	-0.53(-1.61%)
Aug 15, 2023	33.13	33.29	32.77	32.86	191,873	-0.31(-0.93%)
Aug 14, 2023	32.46	33.20	32.35	33.17	272,398	+0.53(+1.62%)
Aug 11, 2023	32.79	32.89	32.49	32.64	213,058	-0.46(-1.39%)
Aug 10, 2023	33.27	33.71	32.89	33.10	344,741	+0.14(+0.42%)
Aug 09, 2023	33.79	33.79	32.85	32.96	169,993	-0.76(-2.25%)
Aug 08, 2023	33.75	33.86	33.35	33.72	103,729	-0.45(-1.32%)
Aug 07, 2023	34.06	34.22	33.71	34.17	68,860	+0.29(+0.86%)
Aug 04, 2023	34.33	34.58	33.86	33.88	229,162	+0.15(+0.44%)
Aug 03, 2023	33.25	33.93	33.25	33.73	186,733	+0.18(+0.54%)
Aug 02, 2023	34.39	34.40	33.31	33.55	296,048	-1.30(-3.73%)
Aug 01, 2023	34.73	34.92	34.55	34.85	83,891	-0.08(-0.23%)
Jul 31, 2023	34.82	34.97	34.67	34.93	152,793	+0.19(+0.55%)
Jul 28, 2023	34.19	34.80	34.15	34.74	230,294	+0.95(+2.81%)
Jul 27, 2023	34.70	34.74	33.67	33.79	337,974	-0.11(-0.32%)
Jul 26, 2023	34.15	34.15	33.53	33.90	184,408	-0.22(-0.64%)
Jul 25, 2023	33.99	34.24	33.89	34.12	84,022	+0.35(+1.04%)
Jul 24, 2023	33.71	33.83	33.38	33.77	153,074	+0.10(+0.30%)
Jul 21, 2023	34.24	34.24	33.54	33.67	396,028	-0.26(-0.77%)
Jul 20, 2023	34.93	35.07	33.85	33.93	390,182	-1.70(-4.77%)
Jul 19, 2023	35.97	35.97	35.47	35.63	119,303	-0.10(-0.28%)
Jul 18, 2023	35.22	35.79	34.85	35.73	136,140	+0.48(+1.36%)
Jul 17, 2023	34.97	35.25	34.83	35.25	116,986	+0.48(+1.38%)
Jul 14, 2023	35.00	35.47	34.66	34.77	207,579	-0.19(-0.54%)
Jul 13, 2023	34.44	34.96	34.37	34.96	177,432	+0.93(+2.73%)
Jul 12, 2023	33.83	34.09	33.65	34.03	150,451	+0.66(+1.98%)
Jul 11, 2023	33.27	33.44	33.08	33.37	190,679	+0.10(+0.30%)
Jul 10, 2023	33.53	33.56	32.87	33.27	195,551	-0.35(-1.04%)
Jul 07, 2023	33.76	34.05	33.56	33.62	140,348	-0.08(-0.24%)
Jul 06, 2023	33.56	33.75	33.29	33.70	128,120	-0.26(-0.77%)
Jul 05, 2023	33.80	34.13	33.80	33.96	139,042	+0.06(+0.18%)
Jul 03, 2023	33.83	34.00	33.69	33.90	160,074	+0.27(+0.80%)
Jun 30, 2023	33.42	33.80	33.38	33.63	157,034	+0.61(+1.85%)
Jun 29, 2023	33.36	33.42	32.88	33.02	66,263	-0.26(-0.78%)
Jun 28, 2023	32.80	33.58	32.80	33.28	328,422	+0.37(+1.12%)
Jun 27, 2023	32.53	33.01	32.32	32.91	126,355	+0.72(+2.24%)
Jun 26, 2023	33.16	33.48	32.19	32.19	119,151	-1.07(-3.22%)
Jun 23, 2023	33.03	33.49	32.88	33.26	223,884	-0.14(-0.42%)
Jun 22, 2023	32.71	33.45	32.70	33.40	120,836	+0.38(+1.15%)
Jun 21, 2023	33.70	33.80	32.85	33.02	163,582	-0.70(-2.08%)
Jun 20, 2023	33.48	33.90	33.39	33.72	86,714	+0.14(+0.42%)
Jun 16, 2023	34.40	34.40	33.58	33.58	244,853	-0.43(-1.26%)
Jun 15, 2023	33.54	34.23	33.33	34.01	279,964	+0.27(+0.80%)
Jun 14, 2023	33.28	33.74	33.01	33.74	276,925	+0.51(+1.53%)
Jun 13, 2023	33.34	33.39	32.86	33.23	173,983	+0.30(+0.91%)
Jun 12, 2023	32.63	32.93	32.44	32.93	83,214	+0.62(+1.92%)
Jun 09, 2023	32.45	32.80	32.27	32.31	128,185	+0.23(+0.72%)
Jun 08, 2023	31.38	32.11	31.32	32.08	113,214	+0.70(+2.23%)
Jun 07, 2023	32.56	32.81	31.32	31.38	219,915	-0.99(-3.06%)
Jun 06, 2023	32.06	32.47	32.00	32.37	69,393	+0.23(+0.72%)
Jun 05, 2023	32.02	32.47	31.89	32.14	241,800	+0.19(+0.59%)
Jun 02, 2023	32.05	32.41	31.83	31.95	275,465	+0.19(+0.60%)

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.