Quantcast

AdvisorShares New Tech and Media ETF Historical Stock Prices

(ETF)
FNG 
$16.6495
*  
0.2295
1.4%
Get FNG Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading FNG now


Community Rating:
View:    FNG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.55 16.68 16.50 16.6495 3,492
03/21/2019 16.5 16.68 16.5 16.6495 3,492
03/20/2019 16.55 16.55 16.3059 16.42 6,210
03/19/2019 16.55 16.6579 16.41 16.4626 5,520
03/18/2019 16.2 16.2951 16.01 16.0265 5,160
03/15/2019 16.04 16.18 16.04 16.0664 5,727
03/14/2019 15.92 16.0693 15.92 16.0316 4,732
03/13/2019 16.16 16.16 15.89 15.9265 5,926
03/12/2019 15.98 16.1899 15.98 16.14 9,057
03/11/2019 15.6 16.1299 15.6 15.93 7,480
03/08/2019 15.5 15.7213 15.29 15.6349 16,236
03/07/2019 15.6851 15.9 15.6851 15.7599 974
03/06/2019 16.0167 16.0167 15.7042 15.8538 11,336
03/05/2019 15.81 16.15 15.81 16.13 6,142
03/04/2019 16.59 16.59 15.57 15.9284 19,113
03/01/2019 16.47 16.62 16.3783 16.61 11,498
02/28/2019 16.34 16.3988 16.24 16.31 2,173
02/27/2019 16.18 16.4399 16.18 16.3431 6,210
02/26/2019 16.09 16.1632 16.09 16.1399 2,505
02/25/2019 16.2743 16.374 16.14 16.1883 6,916
02/22/2019 15.8709 16.2099 15.8709 16.16 5,219
02/21/2019 15.86 15.9699 15.7 15.9 9,234
02/20/2019 16.17 16.2955 16.09 16.12 5,801
02/19/2019 15.91 16.3399 15.91 16.15 27,803
02/15/2019 16.1219 16.1219 15.97 16.05 6,531
02/14/2019 15.87 16.1489 15.87 16.0859 16,691
02/13/2019 16.07 16.08 15.9101 15.93 16,409
02/12/2019 16.07 16.07 15.89 16.0483 26,265
02/11/2019 16.23 16.23 15.95 16.0481 9,851
02/08/2019 15.99 16.22 15.91 16.2002 6,511
02/07/2019 16.1 16.15 15.885 16.12 12,579
02/06/2019 16.52 16.52 16.3076 16.376 8,600
02/05/2019 16.36 16.52 16.36 16.4308 6,046
02/04/2019 16.17 16.4499 16.17 16.3799 24,189
02/01/2019 16.31 16.3865 16.2473 16.2473 11,770
01/31/2019 16.09 16.6141 16.09 16.4507 17,352
01/30/2019 15.86 16.1875 15.86 16.1449 6,947
01/29/2019 15.9494 15.9494 15.701 15.8 5,586
01/28/2019 16.29 16.29 15.77 16.2 13,299
01/25/2019 16.25 16.5399 16.25 16.4876 8,377
01/24/2019 15.93 16.21 15.93 16.1693 4,023
01/23/2019 16.06 16.289 15.84 15.9837 4,843
01/22/2019 16.11 16.1655 15.7811 15.8605 8,344
01/18/2019 16.42 16.4884 16.23 16.25 54,633
01/17/2019 16.01 16.2573 15.914 16.2056 17,418
01/16/2019 15.9 16.19 15.9 16.0047 10,762
01/15/2019 15.96 16.14 15.93 15.99 21,030
01/14/2019 15.74 15.918 15.59 15.8413 17,769
01/11/2019 16.11 16.1518 15.95 16.05 4,927
01/10/2019 16.02 16.2137 15.7871 16.1549 25,465
01/09/2019 16.05 16.2499 15.98 16.1536 19,998
01/08/2019 15.98 16.05 15.755 15.9344 19,598
01/07/2019 15.59 15.9499 15.488 15.8999 9,775
01/04/2019 15.01 15.482 15.01 15.41 7,658
01/03/2019 15.2 15.4073 14.947 15.01 7,626
01/02/2019 15.28 15.72 15.1747 15.7 15,589
12/31/2018 15.84 15.9112 15.57 15.57 44,481
12/28/2018 15.53 15.8834 15.5 15.52 18,108
12/27/2018 15.34 15.63 15.1101 15.63 32,448
12/26/2018 14.78 15.4945 14.78 15.42 49,279
12/24/2018 14.77 15.3579 14.47 14.55 34,959
12/21/2018 16.22 16.22 14.9505 15.01 14,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio