Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 3X ETN (NY: FNGU )

413.20 -2.93 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 430.60 430.80 402.50 413.20 942,620 -2.93(-0.70%)
Sep 25, 2024 413.52 424.43 413.00 416.13 510,464 -2.30(-0.55%)
Sep 24, 2024 416.20 420.23 399.30 418.43 714,119 +5.79(+1.40%)
Sep 23, 2024 417.00 421.10 409.60 412.64 476,562 -4.05(-0.97%)
Sep 20, 2024 420.84 423.98 403.55 416.69 755,946 -4.33(-1.03%)
Sep 19, 2024 409.00 426.62 406.73 421.02 1,086,525 +39.02(+10.21%)
Sep 18, 2024 390.06 402.67 379.74 382.00 1,253,530 -5.69(-1.47%)
Sep 17, 2024 394.00 399.44 380.40 387.69 781,097 +3.89(+1.01%)
Sep 16, 2024 384.92 385.16 373.42 383.80 657,778 -10.20(-2.59%)
Sep 13, 2024 386.30 395.85 384.00 394.00 837,154 +5.69(+1.47%)
Sep 12, 2024 373.00 390.50 368.56 388.31 1,172,222 +17.78(+4.80%)
Sep 11, 2024 347.57 372.99 327.00 370.53 1,157,895 +26.11(+7.58%)
Sep 10, 2024 335.50 346.65 328.36 344.42 826,291 +14.43(+4.37%)
Sep 09, 2024 328.72 334.56 318.00 329.99 868,821 +13.19(+4.16%)
Sep 06, 2024 360.18 361.67 315.30 316.80 1,257,701 -46.00(-12.68%)
Sep 05, 2024 348.55 376.16 348.03 362.80 1,602,224 +13.30(+3.81%)
Sep 04, 2024 338.06 360.00 337.64 349.50 765,329 +2.87(+0.83%)
Sep 03, 2024 379.63 381.60 339.62 346.63 1,725,095 -40.98(-10.57%)
Aug 30, 2024 380.41 388.06 370.00 387.61 671,467 +18.21(+4.93%)
Aug 29, 2024 376.83 393.84 366.09 369.40 1,023,237 -1.68(-0.45%)
Aug 28, 2024 387.10 389.39 359.77 371.08 819,445 -17.71(-4.56%)
Aug 27, 2024 386.12 395.91 378.23 388.79 523,693 -2.41(-0.62%)
Aug 26, 2024 402.00 405.46 383.35 391.20 555,963 -13.30(-3.29%)
Aug 23, 2024 399.77 412.38 389.39 404.50 964,118 +15.35(+3.94%)
Aug 22, 2024 429.58 432.61 386.34 389.15 1,227,029 -44.46(-10.25%)
Aug 21, 2024 427.80 438.44 422.58 433.61 810,985 +6.26(+1.46%)
Aug 20, 2024 428.53 438.90 422.36 427.35 953,590 -0.93(-0.22%)
Aug 19, 2024 409.31 428.58 406.14 428.28 668,761 +21.28(+5.23%)
Aug 16, 2024 397.67 412.42 395.45 407.00 703,906 +4.50(+1.12%)
Aug 15, 2024 385.74 405.57 385.54 402.50 1,014,491 +26.55(+7.06%)
Aug 14, 2024 380.28 383.50 362.99 375.95 1,007,544 -1.09(-0.29%)
Aug 13, 2024 354.41 377.74 354.41 377.04 1,067,292 +32.44(+9.41%)
Aug 12, 2024 346.67 351.19 338.07 344.60 896,179 +0.60(+0.17%)
Aug 09, 2024 329.35 345.97 328.61 344.00 859,075 +9.26(+2.77%)
Aug 08, 2024 320.51 337.49 308.61 334.74 1,306,439 +32.71(+10.83%)
Aug 07, 2024 331.07 338.50 301.29 302.03 1,420,417 -11.75(-3.74%)
Aug 06, 2024 308.90 330.81 295.39 313.78 1,362,704 +11.99(+3.97%)
Aug 05, 2024 258.01 320.50 254.04 301.79 2,276,611 -41.21(-12.01%)
Aug 02, 2024 346.71 357.38 327.29 343.00 1,627,637 -33.20(-8.83%)
Aug 01, 2024 418.88 429.72 365.28 376.20 1,538,371 -34.26(-8.35%)
Jul 31, 2024 395.00 414.78 392.50 410.46 1,325,464 +39.61(+10.68%)
Jul 30, 2024 396.82 399.00 359.82 370.85 1,051,755 -21.20(-5.41%)
Jul 29, 2024 394.02 402.75 384.70 392.05 807,312 +7.18(+1.87%)
Jul 26, 2024 389.77 393.70 376.00 384.87 974,426 +6.57(+1.74%)
Jul 25, 2024 387.07 406.36 357.82 378.30 1,783,417 -5.79(-1.51%)
Jul 24, 2024 420.94 423.53 383.52 384.09 1,752,471 -76.21(-16.56%)
Jul 23, 2024 460.93 473.94 459.00 460.30 637,141 +1.74(+0.38%)
Jul 22, 2024 449.79 465.69 445.85 458.56 1,004,081 +27.56(+6.39%)
Jul 19, 2024 448.21 457.39 428.82 431.00 764,138 -15.06(-3.38%)
Jul 18, 2024 468.64 469.30 437.28 446.06 1,126,019 -5.44(-1.20%)
Jul 17, 2024 473.50 476.00 448.00 451.50 1,146,607 -51.24(-10.19%)
Jul 16, 2024 515.26 519.79 487.46 502.74 970,153 -1.08(-0.21%)
Jul 15, 2024 510.89 528.98 498.37 503.82 1,096,692 +4.02(+0.80%)
Jul 12, 2024 489.00 514.21 483.02 499.80 1,288,469 -1.63(-0.33%)
Jul 11, 2024 558.50 563.91 491.63 501.43 1,790,920 -58.10(-10.38%)
Jul 10, 2024 553.17 563.74 540.83 559.53 802,790 +12.88(+2.36%)
Jul 09, 2024 547.50 555.88 540.37 546.65 893,388 +5.29(+0.98%)
Jul 08, 2024 543.39 551.89 532.74 541.36 761,466 -1.67(-0.31%)
Jul 05, 2024 527.18 545.58 525.69 543.03 1,002,261 +21.23(+4.07%)
Jul 03, 2024 497.99 522.50 497.19 521.80 704,148 +24.02(+4.83%)
Jul 02, 2024 473.66 498.00 473.00 497.78 1,015,562 +24.43(+5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.