Quantcast

MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 Historical Stock Prices

(ETF)
FNGD 
$32.1745
*  
0.8345
2.66%
Get FNGD Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading FNGD now


Community Rating:
 
 
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 23-OCT-2018 TO 23-JAN-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 31.10 32.91 30.43 32.1745 88,481
01/23/2019 30.54 32.91 30.43 32.1745 88,481
01/22/2019 29.36 32.0688 29.19 31.34 166,645
01/18/2019 27.61 28.715 27.3601 28.44 106,989
01/17/2019 29 29 27.246 27.91 179,428
01/16/2019 28.05 28.48 27.6 28.44 62,584
01/15/2019 30.18 30.18 28.02 28.49 145,110
01/14/2019 31.39 31.77 30.52 31.06 60,186
01/11/2019 30.54 30.78 29.75 30.0057 107,803
01/10/2019 31.35 32.2382 30.16 30.23 80,300
01/09/2019 32 32.1407 30.55 30.8 48,671
01/08/2019 32 34.52 31.6 32.1242 97,577
01/07/2019 35.54 35.9999 33.02 33.15 69,647
01/04/2019 41.25 41.6958 36.04 36.25 100,703
01/03/2019 42.14 44.39 41.2895 44.31 112,744
01/02/2019 43.59 43.59 38.8513 39.75 45,749
12/31/2018 38.7 41.098 38.41 40.12 31,279
12/28/2018 40.21 42.2352 38.3795 40.45 72,101
12/27/2018 43.05 46.559 41.26 41.5 95,344
12/26/2018 50.34 51.56 40.88 41.02 104,397
12/24/2018 50.57 52.04 47.22 51.89 124,257
12/21/2018 43.02 49 42.592 48.36 132,646
12/20/2018 40.74 44.81 39.6601 43.27 124,515
12/19/2018 36.24 40.265 34.84 39.0873 112,937
12/18/2018 35.5 36.8774 34.5401 36.05 81,186
12/17/2018 33.94 37.4 33.3999 36.62 110,611
12/14/2018 32.31 33.286 31.66 33.1356 62,339
12/13/2018 31.05 31.93 30.5 31.1 27,066
12/12/2018 31.97 31.97 29.7601 31.3912 67,522
12/11/2018 31.39 33.63 31.39 33.18 47,828
12/10/2018 35.13 36 32.84 33.168 47,564
12/07/2018 32.1 34.57 30.7439 34.38 50,554
12/06/2018 34.67 35.38 32 32 107,777
12/04/2018 29.88 32.94 29.17 32.51 94,469
12/03/2018 29.1 29.98 28.3401 29.31 112,419
11/30/2018 33.33 34.1904 31.94 32.054 44,548
11/29/2018 32.6 34.7615 32.41 33 51,454
11/28/2018 33.97 35.88 32.18 32.18 60,710
11/27/2018 36.08 36.74 34.75 35.29 60,549
11/26/2018 37.78 38.2884 35.196 35.196 111,098
11/23/2018 38.06 39.48 37.64 39.47 42,109
11/21/2018 35.95 37.87 35.7279 37.75 47,094
11/20/2018 40.9 41.6148 36.85 38.48 182,726
11/19/2018 33.1 36.8634 33.1 36.77 72,628
11/16/2018 33 33.62 31.88 32.4495 42,236
11/15/2018 32.55 33.0848 30.5176 30.9507 49,724
11/14/2018 31.18 33.16 30.4225 32.25 57,898
11/13/2018 33.2 33.85 30.8 32.54 44,646
11/12/2018 30.93 34.1318 30.392 33.76 77,997
11/09/2018 29.84 30.7926 29.45 30.01 71,061
11/08/2018 27.486 28.92 27.32 28.58 35,262
11/07/2018 28.5 28.7034 27.15 27.17 70,296
11/06/2018 30.34 30.36 28.89 29.64 50,625
11/05/2018 29.39 31.45 29.39 30.324 66,379
11/02/2018 27.82 29.645 26.979 29.1 102,767
11/01/2018 29.4 31.02 27.51 27.52 85,696
10/31/2018 31.35 31.35 28.7297 29.75 186,574
10/30/2018 36.9 37.8699 33.4461 33.52 88,480
10/29/2018 31.17 37.77 30.8 35.49 134,466
10/26/2018 34.12 34.35 30.0401 32.25 170,278
10/25/2018 33.2 33.4 30 30.64 138,781
10/24/2018 31.86 37.1891 31.7078 37.14 88,730
10/23/2018 34.97 35.0999 31.695 32.1118 49,495
*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