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:

Microsectors Fang+ ETN (NY: FNGS )

49.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 50.20 50.29 49.38 49.64 216,408 -1.43(-2.80%)
Jul 16, 2024 51.69 51.77 50.72 51.07 130,501 -0.23(-0.45%)
Jul 15, 2024 51.48 52.14 51.08 51.30 98,012 +0.12(+0.23%)
Jul 12, 2024 50.69 51.62 50.55 51.18 204,213 +0.02(+0.04%)
Jul 11, 2024 53.04 53.08 50.84 51.16 302,801 -1.98(-3.73%)
Jul 10, 2024 52.79 53.14 52.38 53.14 203,870 +0.42(+0.80%)
Jul 09, 2024 52.62 52.86 52.40 52.72 91,489 +0.41(+0.78%)
Jul 08, 2024 52.52 52.72 52.15 52.31 327,250 -0.32(-0.61%)
Jul 05, 2024 51.96 52.63 51.88 52.63 172,031 +0.74(+1.43%)
Jul 03, 2024 51.00 51.89 50.85 51.89 88,610 +1.06(+2.09%)
Jul 02, 2024 50.06 50.91 50.06 50.83 191,129 +0.71(+1.42%)
Jul 01, 2024 49.31 50.12 48.92 50.12 124,217 +0.99(+2.02%)
Jun 28, 2024 49.50 49.98 48.92 49.13 130,301 -0.35(-0.71%)
Jun 27, 2024 49.07 49.49 49.05 49.48 121,781 +0.44(+0.90%)
Jun 26, 2024 48.19 49.09 48.19 49.04 169,080 +0.70(+1.45%)
Jun 25, 2024 47.71 48.34 47.59 48.34 57,338 +0.68(+1.43%)
Jun 24, 2024 48.27 48.34 47.47 47.66 110,204 -0.59(-1.22%)
Jun 21, 2024 48.46 48.60 48.17 48.25 74,643 -0.29(-0.60%)
Jun 20, 2024 49.25 49.40 48.24 48.54 135,366 -0.69(-1.40%)
Jun 18, 2024 49.35 49.35 48.90 49.23 101,866 -0.25(-0.51%)
Jun 17, 2024 48.62 49.63 48.47 49.48 275,782 +1.04(+2.15%)
Jun 14, 2024 48.18 48.52 48.03 48.44 121,053 +0.22(+0.46%)
Jun 13, 2024 48.45 48.60 47.94 48.22 72,671 +0.70(+1.47%)
Jun 12, 2024 47.02 47.75 46.98 47.52 112,316 +0.95(+2.04%)
Jun 11, 2024 46.07 46.58 45.95 46.57 38,519 +0.49(+1.06%)
Jun 10, 2024 46.00 46.17 45.81 46.08 46,033 +0.09(+0.21%)
Jun 07, 2024 46.07 46.28 45.94 45.98 64,874 -0.30(-0.64%)
Jun 06, 2024 46.24 46.35 45.90 46.28 55,846 +0.03(+0.06%)
Jun 05, 2024 45.53 46.25 45.29 46.25 99,379 +1.01(+2.23%)
Jun 04, 2024 44.99 45.24 44.81 45.24 42,052 +0.22(+0.49%)
Jun 03, 2024 45.00 45.26 44.51 45.02 44,403 +0.36(+0.81%)
May 31, 2024 45.13 45.14 43.90 44.66 46,785 -0.38(-0.84%)
May 30, 2024 45.78 45.78 44.88 45.04 203,116 -0.89(-1.94%)
May 29, 2024 45.64 46.15 45.64 45.93 128,214 -0.08(-0.17%)
May 28, 2024 45.91 46.05 45.67 46.01 38,313 +0.22(+0.48%)
May 24, 2024 45.26 45.89 45.23 45.79 57,948 +0.68(+1.51%)
May 23, 2024 46.07 46.15 44.84 45.11 79,075 -0.30(-0.66%)
May 22, 2024 45.59 45.71 45.10 45.41 106,119 -0.42(-0.92%)
May 21, 2024 45.21 45.83 45.10 45.83 176,432 +0.65(+1.44%)
May 20, 2024 44.97 45.42 44.97 45.18 95,694 +0.23(+0.51%)
May 17, 2024 45.00 45.12 44.73 44.95 64,729 -0.04(-0.09%)
May 16, 2024 45.20 45.36 44.98 44.99 769,235 -0.30(-0.66%)
May 15, 2024 44.87 45.29 44.39 45.29 160,374 +0.73(+1.64%)
May 14, 2024 44.07 44.64 44.03 44.56 125,677 +0.45(+1.02%)
May 13, 2024 44.01 44.11 43.80 44.11 26,227 +0.14(+0.32%)
May 10, 2024 44.08 44.19 43.64 43.97 65,687 +0.25(+0.57%)
May 09, 2024 44.04 44.04 43.69 43.72 87,581 -0.14(-0.32%)
May 08, 2024 43.56 44.18 43.56 43.86 77,376 -0.32(-0.72%)
May 07, 2024 44.18 44.19 43.84 44.18 120,341 -0.19(-0.43%)
May 06, 2024 43.65 44.37 43.52 44.37 115,490 +0.95(+2.18%)
May 03, 2024 43.23 43.50 43.02 43.42 172,322 +0.78(+1.84%)
May 02, 2024 42.36 42.64 41.84 42.64 110,294 +0.81(+1.94%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.