Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 3X ETN (NY: FNGU )

286.57 +6.44 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 138.61 140.25 133.35 139.57 1,658,525 +0.72(+0.52%)
Oct 30, 2023 137.52 142.20 135.51 138.85 2,714,858 +5.07(+3.79%)
Oct 27, 2023 135.00 137.28 131.10 133.78 2,610,980 +4.84(+3.75%)
Oct 26, 2023 137.95 139.73 125.85 128.94 4,211,883 -11.46(-8.16%)
Oct 25, 2023 152.00 152.54 139.47 140.40 2,917,822 -15.30(-9.83%)
Oct 24, 2023 153.34 157.00 150.40 155.70 2,344,720 +5.70(+3.80%)
Oct 23, 2023 143.75 153.99 140.62 150.00 2,715,879 +4.66(+3.21%)
Oct 20, 2023 153.98 155.01 144.75 145.34 2,633,125 -8.80(-5.71%)
Oct 19, 2023 159.60 162.50 152.96 154.14 2,577,106 +0.55(+0.36%)
Oct 18, 2023 160.17 163.97 151.50 153.59 2,378,523 -10.74(-6.54%)
Oct 17, 2023 161.73 167.85 157.14 164.33 2,276,296 -5.13(-3.03%)
Oct 16, 2023 163.25 170.80 162.30 169.46 1,938,207 +7.50(+4.63%)
Oct 13, 2023 172.49 173.79 160.29 161.96 2,553,296 -10.15(-5.90%)
Oct 12, 2023 173.50 178.85 168.32 172.11 2,519,714 -1.75(-1.01%)
Oct 11, 2023 171.10 174.94 169.10 173.86 2,157,013 +5.13(+3.04%)
Oct 10, 2023 168.20 175.48 167.76 168.73 2,199,819 +0.84(+0.50%)
Oct 09, 2023 160.47 169.48 157.93 167.89 2,218,471 +2.54(+1.54%)
Oct 06, 2023 148.78 166.39 148.50 165.35 2,454,872 +11.33(+7.36%)
Oct 05, 2023 154.88 156.08 148.73 154.02 2,052,653 -0.55(-0.36%)
Oct 04, 2023 147.78 155.64 147.78 154.57 2,225,670 +8.14(+5.56%)
Oct 03, 2023 152.60 157.10 144.30 146.43 2,482,001 -9.53(-6.11%)
Oct 02, 2023 150.10 158.55 149.12 155.96 2,121,904 +5.83(+3.88%)
Sep 29, 2023 154.38 156.98 148.17 150.13 2,490,364 +1.44(+0.97%)
Sep 28, 2023 142.02 150.83 139.44 148.69 2,533,278 +5.26(+3.67%)
Sep 27, 2023 145.43 147.19 138.00 143.43 2,602,231 -0.31(-0.22%)
Sep 26, 2023 148.08 149.09 142.44 143.74 2,362,888 -8.06(-5.31%)
Sep 25, 2023 147.25 152.03 148.95 151.80 1,486,636 +3.25(+2.19%)
Sep 22, 2023 152.15 155.32 147.60 148.55 2,058,132 -0.30(-0.20%)
Sep 21, 2023 153.41 155.50 148.66 148.85 2,574,550 -11.80(-7.35%)
Sep 20, 2023 172.00 172.90 160.41 160.65 1,689,253 -10.20(-5.97%)
Sep 19, 2023 169.86 172.33 164.97 170.85 1,288,082 -1.06(-0.62%)
Sep 18, 2023 169.63 173.61 168.63 171.91 928,549 -1.54(-0.89%)
Sep 15, 2023 183.07 184.24 171.41 173.45 1,833,642 -11.10(-6.01%)
Sep 14, 2023 186.43 187.17 179.89 184.55 1,216,534 +1.07(+0.58%)
Sep 13, 2023 181.32 186.83 179.32 183.48 1,712,959 +2.10(+1.16%)
Sep 12, 2023 186.48 190.21 180.85 181.38 1,365,977 -8.62(-4.54%)
Sep 11, 2023 185.59 191.10 182.15 190.00 1,747,116 +11.01(+6.15%)
Sep 08, 2023 179.00 184.87 177.34 178.99 1,439,454 +1.05(+0.59%)
Sep 07, 2023 170.34 178.78 168.45 177.94 1,486,816 -2.57(-1.42%)
Sep 06, 2023 187.00 188.72 176.10 180.51 1,760,993 -8.29(-4.39%)
Sep 05, 2023 180.94 190.79 180.65 188.80 1,548,267 +5.92(+3.24%)
Sep 01, 2023 189.00 189.63 180.29 182.88 2,243,076 -0.88(-0.48%)
Aug 31, 2023 182.12 188.16 181.22 183.76 1,711,155 +1.54(+0.85%)
Aug 30, 2023 179.32 184.86 175.67 182.22 2,202,174 +3.22(+1.80%)
Aug 29, 2023 162.84 180.07 162.53 179.00 2,610,808 +15.06(+9.19%)
Aug 28, 2023 165.51 167.41 159.05 163.94 1,782,916 +2.13(+1.32%)
Aug 25, 2023 158.56 166.05 151.70 161.81 3,489,555 +3.98(+2.52%)
Aug 24, 2023 182.95 182.95 157.60 157.83 3,054,698 -15.37(-8.87%)
Aug 23, 2023 163.95 175.81 163.35 173.20 2,610,283 +11.20(+6.91%)
Aug 22, 2023 169.79 169.87 160.35 162.00 2,192,189 -1.62(-0.99%)
Aug 21, 2023 154.80 164.50 153.53 163.62 2,065,183 +12.71(+8.42%)
Aug 18, 2023 145.82 152.95 143.18 150.91 3,172,372 -1.84(-1.20%)
Aug 17, 2023 161.51 162.37 151.61 152.75 1,910,531 -7.61(-4.75%)
Aug 16, 2023 167.41 169.09 160.20 160.36 1,568,225 -8.57(-5.07%)
Aug 15, 2023 174.12 176.33 167.85 168.93 1,465,754 -5.85(-3.35%)
Aug 14, 2023 163.31 174.82 161.03 174.78 1,710,877 +8.44(+5.07%)
Aug 11, 2023 167.66 170.65 163.73 166.34 1,821,554 -6.29(-3.64%)
Aug 10, 2023 175.28 183.14 170.16 172.63 2,814,270 +0.70(+0.41%)
Aug 09, 2023 183.99 184.44 169.19 171.93 2,210,784 -11.21(-6.12%)
Aug 08, 2023 184.87 186.67 177.58 183.14 1,486,941 -8.91(-4.64%)
Aug 07, 2023 189.87 192.21 183.77 192.05 1,268,198 +5.13(+2.74%)
Aug 04, 2023 193.90 198.74 186.16 186.92 3,142,408 +3.05(+1.66%)
Aug 03, 2023 177.88 187.98 177.88 183.87 1,855,596 +1.27(+0.70%)
Aug 02, 2023 196.98 196.98 177.09 182.60 3,881,611 -20.79(-10.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.