Quantcast

Historical Stock Prices

(ETF)
FNGZ 
$46.0037
*  
2.1804
4.98%
Get FNGZ Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FNGZ 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 22-DEC-2018 TO 22-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.
03/22/2019 44.28 46.01 44.1 46.0037 17,554
03/21/2019 44.71 44.71 43.79 43.8233 12,253
03/20/2019 46.58 46.58 45.0726 45.0726 2,443
03/19/2019 46.57 46.7308 46.13 46.7308 10,129
03/18/2019 46.48 47.1311 46.18 47.1311 7,301
03/15/2019 46.83 47.34 46.82 46.9026 2,935
03/14/2019 46.88 47.0624 46.68 47.0624 6,959
03/13/2019 46.37 46.483 46.33 46.483 4,331
03/12/2019 47.44 47.5344 47.31 47.5344 7,326
03/11/2019 50.06 50.06 47.64 47.7217 13,162
03/08/2019 51.96 51.96 50.8005 50.8005 432
03/07/2019 50.82 50.89 50.8101 50.8101 1,857
03/06/2019 48.44 48.88 48.44 48.6509 7,350
03/05/2019 48.49 48.49 48.21 48.3764 1,486
03/04/2019 48.21 50.14 48.21 49.1473 7,778
03/01/2019 49.37 49.37 49.3695 49.3695 262
02/28/2019 49.34 49.34 49.31 49.3174 1,098
02/27/2019 50 50.19 49.05 49.1035 7,126
02/26/2019 49.43 49.49 49.01 49.1436 5,848
02/25/2019 47.81 48.6821 47.81 48.6821 816
02/22/2019 50.01 50.01 49.535 49.535 1,517
02/21/2019 50.88 50.88 50.79 50.7962 1,467
02/20/2019 48.89 49.7241 48.89 49.7241 3,476
02/19/2019 49.51 49.5328 49.28 49.5328 7,597
02/15/2019 49.78 50.5 49.78 50.3641 2,997
02/14/2019 50.78 50.78 49.8948 49.8948 2,711
02/13/2019 49.22 49.974 49.22 49.974 2,402
02/12/2019 50.82 50.82 50.1 50.1395 1,663
02/11/2019 51.07 51.95 51.07 51.7347 1,804
02/08/2019 52.35 52.91 51.69 51.76 15,106
02/07/2019 50.37 51.75 50.37 51.3545 3,075
02/06/2019 48.42 48.42 48.18 48.281 901
02/05/2019 48.77 48.77 47.7366 47.7366 8,000
02/04/2019 51.06 51.06 49.27 49.2878 4,726
02/01/2019 50.47 51.02 49.83 50.9632 10,707
01/31/2019 51.78 51.78 49.62 50.1884 13,749
01/30/2019 56.12 56.12 53.2315 53.2315 11,826
01/29/2019 56.49 58.0589 56.49 58.0589 7,576
01/28/2019 57.14 57.21 55.66 55.663 11,003
01/25/2019 54.74 54.74 53.23 53.48 15,000
01/24/2019 56.56 57.02 56.08 56.1102 5,082
01/23/2019 55.87 58.56 55.87 57.7831 8,615
01/22/2019 54.28 57.69 54.28 57.1624 14,002
01/18/2019 52.56 53.63 52.03 53.3279 11,714
01/17/2019 52.15 52.5653 51.88 52.5653 1,209
01/16/2019 52.27 53.1791 52.27 53.1791 4,940
01/15/2019 54.06 54.06 53.17 53.4298 6,600
01/14/2019 56.34 56.43 56.34 56.4229 1,420
01/11/2019 55.94 55.94 55.06 55.0783 300
01/10/2019 56.52 56.52 55.3679 55.3679 111
01/09/2019 56.3218 56.3218 56.3218 56.3218 02
01/08/2019 57.7075 57.7075 57.7075 57.7075 06
01/07/2019 61.62 61.62 58.8792 58.8792 433
01/04/2019 62.6919 62.6919 62.6919 62.6919 37
01/03/2019 70.03 70.8681 70.03 70.8681 200
01/02/2019 70.25 70.25 66.0541 66.0541 1,206
12/31/2018 67.1932 67.1932 67.1932 67.1932 11
12/28/2018 67.0498 67.0498 67.0498 67.0498 91
12/27/2018 69.8375 71.5 68.2 68.2 742
12/26/2018 77.62 77.62 67.6812 67.6812 182
12/24/2018 77.3 77.9795 75.81 77.9795 245
*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