Microsectors Fang Index 2x Leveraged ETN Jan8 2038 (FNGO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721082600 | 79.7904 | 0.47 | 0.59 | 80.53 | 82.345 | 79.4 | 32502 |
| 1720823400 | 79.3224 | 0.21 | 0.27 | 77.96 | 80.81 | 77.7 | 58985 |
| 1720737000 | 79.11 | -6.43 | -7.52 | 85.48 | 85.6019 | 78.49 | 49742 |
| 1720650600 | 85.54 | 1.46 | 1.74 | 84.86 | 85.758 | 83.61 | 47558 |
| 1720564200 | 84.08 | 0.25 | 0.30 | 84.23 | 84.9 | 83.865 | 17415 |
| 1720477800 | 83.83 | -0.05 | -0.06 | 83.86 | 84.506 | 82.7358 | 33099 |
| 1720218600 | 83.88 | 2.43 | 2.98 | 81.89 | 83.88 | 81.89 | 26433 |
| 1720040640 | 81.45 | 2.64 | 3.35 | 79.04 | 81.45 | 79.01 | 23822 |
| 1719959400 | 78.8124 | 2.38 | 3.12 | 76.32 | 78.8124 | 76.26 | 34292 |
| 1719873000 | 76.43 | 2.84 | 3.86 | 74.13 | 76.4699 | 73.07 | 26044 |
| 1719613800 | 73.59 | -0.79 | -1.06 | 74.81 | 75.99 | 73.09 | 17989 |
| 1719527400 | 74.3762 | 1.03 | 1.41 | 73.44 | 74.7303 | 73.44 | 37109 |
| 1719441000 | 73.3418 | 2.48 | 3.51 | 70.86 | 73.342 | 70.86 | 14020 |
| 1719354600 | 70.857 | 2.65 | 3.88 | 69.51 | 70.8628 | 69.09 | 9294 |
| 1719268200 | 68.21 | -3.09 | -4.33 | 70.7 | 71.435 | 68.21 | 22070 |
| 1719009000 | 71.2981 | -0.69 | -0.96 | 71.6 | 71.86 | 71 | 5606 |
| 1718922600 | 71.9904 | -1.8 | -2.44 | 74.04 | 74.4 | 71.3697 | 16670 |
| 1718749800 | 73.7916 | -0.55 | -0.74 | 74.58 | 74.58 | 73.0899 | 14447 |
| 1718663400 | 74.34 | 2.57 | 3.59 | 72.47 | 75.3125 | 72 | 30586 |
| 1718404200 | 71.7655 | 0.78 | 1.10 | 71.05 | 72.0599 | 70.72 | 9965 |
| 1718317800 | 70.984 | 2.03 | 2.94 | 71.89 | 72.16 | 70.41 | 26180 |
| 1718231400 | 68.9557 | 2.79 | 4.21 | 67.99 | 69.73 | 67.99 | 16108 |
| 1718145000 | 66.17 | 1.17 | 1.81 | 65.33 | 66.33 | 64.905699 | 10944 |
| 1718058600 | 64.9967 | 0.1 | 0.15 | 64.81 | 65.28 | 64.59 | 7630 |
| 1717799400 | 64.9 | -0.27 | -0.41 | 65.11 | 65.53 | 64.599999 | 18150 |
| 1717713000 | 65.1663 | -0.11 | -0.18 | 65.489999 | 65.489999 | 64.674099 | 5553 |
| 1717626600 | 65.281 | 2.84 | 4.56 | 63.5 | 65.2912 | 63.1 | 16762 |
| 1717540200 | 62.4365 | 0.39 | 0.62 | 62.18 | 62.68 | 61.4958 | 5852 |
| 1717453800 | 62.0503 | 0.27 | 0.44 | 62.79 | 62.81 | 61.1037 | 8736 |
| 1717194600 | 61.78 | -0.6 | -0.96 | 62.5 | 62.5949 | 59.19 | 19537 |
| 1717108200 | 62.3809 | -1.78 | -2.77 | 64.18 | 64.305 | 62 | 9680 |
| 1717021800 | 64.16 | -0.84 | -1.29 | 64.19 | 65.4687 | 64.16 | 8679 |
| 1716935400 | 65 | 0.74 | 1.16 | 64.81 | 65 | 64.31 | 8886 |
| 1716589800 | 64.2557 | 1.3 | 2.06 | 63.04 | 64.55 | 62.9001 | 17381 |
| 1716503400 | 62.96 | -0.22 | -0.35 | 65.39 | 65.39 | 61.9487 | 14406 |
| 1716417000 | 63.18 | -1.2 | -1.86 | 64.03 | 64.069999 | 62.63 | 8593 |
| 1716330600 | 64.3754 | 1.05 | 1.67 | 62.92 | 64.4 | 62.62 | 19760 |
| 1716244200 | 63.3205 | 1.08 | 1.74 | 62.2 | 63.64 | 62.2 | 9710 |
| 1715985000 | 62.2396 | -0.12 | -0.19 | 62.45 | 62.6698 | 61.64 | 8641 |
| 1715898600 | 62.36 | -0.62 | -0.99 | 62.86 | 63.35 | 62.36 | 16757 |
| 1715812200 | 62.9808 | 1.65 | 2.68 | 62 | 63.1299 | 60.9657 | 38153 |
| 1715725800 | 61.3352 | 1.43 | 2.39 | 59.67 | 61.34 | 59.67 | 23318 |
| 1715639400 | 59.9043 | 0.55 | 0.93 | 59.72 | 59.929 | 59.46 | 7477 |
| 1715380200 | 59.3515 | 0.08 | 0.13 | 59.9 | 60.15 | 59 | 6793 |
| 1715293800 | 59.2739 | -0.4 | -0.67 | 59.78 | 59.82 | 59.0308 | 15162 |
| 1715207400 | 59.6761 | -0.17 | -0.28 | 58.79 | 59.9 | 58.79 | 11330 |
| 1715121000 | 59.8444 | -0.47 | -0.78 | 60.35 | 60.35 | 59.53 | 25743 |
| 1715034600 | 60.315 | 2.07 | 3.55 | 58.86 | 60.315 | 58.6 | 13346 |
| 1714775400 | 58.25 | 2.43 | 4.35 | 58.09 | 58.46 | 57.2467 | 25937 |
| 1714689000 | 55.82 | 1.49 | 2.74 | 55.49 | 56.02 | 54.135 | 7336 |
| 1714602600 | 54.33 | -0.8 | -1.45 | 54.83 | 56.81 | 54.06 | 9897 |
| 1714516200 | 55.13 | -2.22 | -3.87 | 56.85 | 57.45 | 54.89 | 16025 |
| 1714429800 | 57.35 | 0.59 | 1.04 | 57.85 | 57.86 | 56.595 | 15267 |
| 1714170600 | 56.76 | 3.71 | 6.99 | 55.81 | 56.76 | 55.53 | 18069 |
| 1714084200 | 53.05 | -0.99 | -1.83 | 50.61 | 53.39 | 50.31 | 18292 |
| 1713997800 | 54.04 | 0.75 | 1.41 | 54.85 | 55.2897 | 53.1595 | 21650 |
| 1713911400 | 53.29 | 2.27 | 4.45 | 51.74 | 53.48 | 51.74 | 20180 |
| 1713825000 | 51.02 | 0.79 | 1.57 | 50.64 | 51.461 | 49.6451 | 12842 |
| 1713565800 | 50.23 | -4.2 | -7.72 | 53.14 | 53.2399 | 49.7351 | 39134 |
| 1713479400 | 54.43 | -0.92 | -1.67 | 55.02 | 55.9 | 54.29 | 31927 |
| 1713393000 | 55.3534 | -1.37 | -2.42 | 57.39 | 57.39 | 55 | 15901 |
| 1713306600 | 56.7249 | -0.1 | -0.17 | 56.55 | 57.16 | 56.3 | 18436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
