Microsectors Fang ETNs due January 8 2038 (FNGS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 58.07 | 1 | 1.75 | 57.75 | 58.3799 | 57.626 | 80763 |
| 1735860600 | 57.07 | -0.29 | -0.51 | 57.8 | 58.1599 | 56.6 | 132574 |
| 1735687800 | 57.36 | -0.88 | -1.51 | 58.18 | 58.18 | 57.1401 | 122656 |
| 1735601400 | 58.24 | -0.12 | -0.21 | 57.74 | 58.5081 | 57.42 | 236571 |
| 1735342200 | 58.36 | -1.64 | -2.73 | 59.35 | 59.39 | 58 | 101800 |
| 1735255800 | 60 | 0.02 | 0.03 | 59.59 | 60 | 59.1878 | 76612 |
| 1735077840 | 59.98 | 0.86 | 1.45 | 59.35 | 60 | 59.1 | 101896 |
| 1734996600 | 59.12 | 0.92 | 1.58 | 58.46 | 59.12 | 57.96 | 146232 |
| 1734737400 | 58.2 | 0.53 | 0.92 | 57.01 | 58.8705 | 56.5536 | 171243 |
| 1734651000 | 57.67 | 0.77 | 1.35 | 58.15 | 58.15 | 57.25 | 159072 |
| 1734564600 | 56.9 | -2.66 | -4.47 | 59.83 | 59.85 | 56.47 | 214392 |
| 1734478200 | 59.56 | -1.04 | -1.72 | 59.76 | 60.04 | 59.14 | 208951 |
| 1734391800 | 60.6 | 1.67 | 2.83 | 58.87 | 60.6 | 58.87 | 198407 |
| 1734132600 | 58.93 | 1.02 | 1.76 | 58.39 | 59.11 | 57.94 | 116297 |
| 1734046200 | 57.91 | -0.29 | -0.50 | 57.86 | 58.0887 | 57.53 | 65959 |
| 1733959800 | 58.2 | 1.7 | 3.01 | 56.79 | 58.2 | 56.79 | 119514 |
| 1733873400 | 56.5 | -0.17 | -0.30 | 56.59 | 57.23 | 56.14 | 88060 |
| 1733787000 | 56.67 | -0.34 | -0.60 | 56.71 | 56.935 | 56.12 | 117964 |
| 1733527800 | 57.01 | 0.55 | 0.97 | 56.22 | 57.04 | 56.22 | 107266 |
| 1733441400 | 56.46 | 0.23 | 0.41 | 56.17 | 56.54 | 56.08 | 118637 |
| 1733355000 | 56.23 | 1.12 | 2.03 | 55.47 | 56.23 | 55.44 | 185060 |
| 1733268600 | 55.11 | 0.67 | 1.23 | 54.17 | 55.11 | 54.095 | 135765 |
| 1733182200 | 54.44 | 0.66 | 1.23 | 53.67 | 54.5098 | 53.67 | 133935 |
| 1732917840 | 53.78 | 0.57 | 1.07 | 53.19 | 53.78 | 53.1436 | 28910 |
| 1732750200 | 53.21 | -0.82 | -1.52 | 53.68 | 53.68 | 52.7 | 158793 |
| 1732663800 | 54.03 | 0.87 | 1.64 | 53.48 | 54.03 | 53.48 | 102215 |
| 1732577400 | 53.16 | -0.54 | -1.01 | 54 | 54.0488 | 53.07 | 168176 |
| 1732318200 | 53.7 | 0.17 | 0.32 | 53.47 | 53.7 | 53.34 | 36225 |
| 1732231800 | 53.53 | -0.15 | -0.28 | 54 | 54.01 | 52.86 | 139149 |
| 1732145400 | 53.68 | -0.23 | -0.43 | 53.86 | 53.86 | 52.87 | 57598 |
| 1732059000 | 53.91 | 1.12 | 2.12 | 52.5 | 53.91 | 52.5 | 180821 |
| 1731972600 | 52.79 | 0.32 | 0.61 | 52.46 | 53.03 | 52.27 | 87864 |
| 1731713400 | 52.47 | -1.48 | -2.74 | 53.26 | 53.2617 | 52.13 | 248860 |
| 1731627000 | 53.95 | -0.24 | -0.44 | 54.17 | 54.325 | 53.7999 | 56995 |
| 1731540600 | 54.19 | 0.05 | 0.09 | 54.16 | 54.7501 | 53.88 | 102649 |
| 1731454200 | 54.14 | 0.38 | 0.71 | 53.76 | 54.17 | 53.649399 | 89944 |
| 1731367800 | 53.76 | -0.06 | -0.11 | 53.8 | 53.8 | 53.27 | 116275 |
| 1731108600 | 53.82 | -0.14 | -0.26 | 53.86 | 53.955 | 53.4899 | 120671 |
| 1731022200 | 53.96 | 1.07 | 2.02 | 53.09 | 54.11 | 53.06 | 123446 |
| 1730935800 | 52.89 | 1.48 | 2.88 | 52.15 | 52.89 | 52.01 | 156042 |
| 1730849400 | 51.41 | 0.89 | 1.76 | 50.71 | 51.4599 | 50.71 | 130682 |
| 1730763000 | 50.52 | -0.25 | -0.49 | 50.6 | 50.95 | 50.39 | 61660 |
| 1730500200 | 50.77 | 0.53 | 1.05 | 50.52 | 51.0999 | 50.36 | 167560 |
| 1730413800 | 50.24 | -1.67 | -3.22 | 51.32 | 51.32 | 50.07 | 426158 |
| 1730327400 | 51.91 | -0.14 | -0.27 | 52.39 | 52.46 | 51.81 | 145913 |
| 1730241000 | 52.05 | 0.93 | 1.82 | 51.21 | 52.17 | 51.08 | 623668 |
| 1730154600 | 51.12 | 0.04 | 0.08 | 51.53 | 51.53 | 51.1013 | 120774 |
| 1729895400 | 51.08 | 0.13 | 0.26 | 51.22 | 51.75 | 51 | 284847 |
| 1729809000 | 50.95 | 0.5 | 0.99 | 50.82 | 50.97 | 50.58 | 128235 |
| 1729722600 | 50.45 | -1.22 | -2.36 | 51.4 | 51.48 | 50.18 | 384024 |
| 1729636200 | 51.67 | 0.19 | 0.37 | 51.32 | 51.82 | 51.131891 | 96893 |
| 1729549800 | 51.48 | 0.12 | 0.23 | 51 | 51.54 | 50.97 | 89179 |
| 1729290600 | 51.36 | 0.79 | 1.56 | 51.24 | 51.36 | 51.09 | 106147 |
| 1729204200 | 50.57 | 0.16 | 0.32 | 51.03 | 51.0575 | 50.56 | 105823 |
| 1729117800 | 50.41 | 0.11 | 0.22 | 50.38 | 50.4899 | 49.9033 | 63856 |
| 1729031400 | 50.3 | -0.99 | -1.93 | 51.225 | 51.225 | 50.098 | 150017 |
| 1728945000 | 51.29 | 0.21 | 0.41 | 51.42 | 51.71 | 51.05 | 264889 |
| 1728685800 | 51.08 | 0.06 | 0.12 | 50.94 | 51.17 | 50.72 | 108581 |
| 1728599400 | 51.02 | 0.38 | 0.75 | 50.47 | 51.1501 | 50.47 | 69768 |
| 1728513000 | 50.64 | 0.28 | 0.56 | 50.23 | 50.7003 | 49.955 | 112292 |
| 1728426600 | 50.36 | 1.17 | 2.38 | 49.57 | 50.36 | 49.51 | 429336 |
| 1728340200 | 49.19 | -0.74 | -1.48 | 49.79 | 49.86 | 49.11 | 164894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
