Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,296.38
-42.69(-3.19%)

MicroSectors FANG+ ETN (FNGS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.64

-0.48

(-1.11%)

As of 11:55AM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	42.82	43.12	42.57	42.64	42.64	36,393
29 Apr 2024	43.20	43.24	42.73	43.12	43.12	136,100
26 Apr 2024	42.50	42.85	42.21	42.71	42.71	127,000
25 Apr 2024	40.41	41.61	40.24	41.61	41.61	175,800
24 Apr 2024	42.01	42.23	41.39	41.68	41.68	93,200
23 Apr 2024	40.88	41.51	40.79	41.40	41.40	144,800
22 Apr 2024	40.33	40.80	39.97	40.59	40.59	184,300
19 Apr 2024	41.32	41.39	40.04	40.13	40.13	211,000
18 Apr 2024	42.14	42.40	41.78	41.84	41.84	813,700
17 Apr 2024	42.93	42.93	41.99	42.21	42.21	86,000
16 Apr 2024	42.60	42.92	42.47	42.56	42.56	87,000
15 Apr 2024	44.08	44.08	42.65	42.71	42.71	239,300
12 Apr 2024	44.11	44.28	43.69	43.84	43.84	178,600
11 Apr 2024	43.60	44.64	43.46	44.62	44.62	216,900
10 Apr 2024	43.00	43.47	43.00	43.41	43.41	38,700
09 Apr 2024	43.82	43.85	43.17	43.59	43.59	120,500
08 Apr 2024	43.69	43.81	43.37	43.56	43.56	31,500
05 Apr 2024	43.05	43.75	43.00	43.28	43.28	63,500
04 Apr 2024	43.76	44.19	42.73	42.73	42.73	116,600
03 Apr 2024	42.91	43.52	42.91	43.41	43.41	148,400
02 Apr 2024	42.88	43.26	42.64	43.26	43.26	137,500
01 Apr 2024	43.41	43.81	43.27	43.62	43.62	180,400
28 Mar 2024	43.50	43.54	43.24	43.30	43.30	80,100
27 Mar 2024	43.84	43.86	43.18	43.37	43.37	100,200
26 Mar 2024	44.00	44.11	43.53	43.54	43.54	109,200
25 Mar 2024	43.58	43.86	43.46	43.86	43.86	75,900
22 Mar 2024	43.37	43.89	43.37	43.60	43.60	55,800
21 Mar 2024	44.16	44.17	43.51	43.53	43.53	163,400
20 Mar 2024	42.93	43.63	42.81	43.61	43.61	226,200
19 Mar 2024	42.30	42.86	41.96	42.77	42.77	156,400
18 Mar 2024	42.77	43.05	42.57	42.70	42.70	220,100
15 Mar 2024	42.15	42.38	41.88	41.99	41.99	99,500
14 Mar 2024	42.75	42.85	42.21	42.49	42.49	88,500
13 Mar 2024	42.79	42.79	42.45	42.64	42.64	73,300
12 Mar 2024	42.43	42.96	41.94	42.91	42.91	120,000
11 Mar 2024	42.20	42.41	41.79	42.08	42.08	213,600
08 Mar 2024	43.68	43.95	42.29	42.46	42.46	219,500
07 Mar 2024	42.78	43.47	42.61	43.41	43.41	101,100
06 Mar 2024	42.76	42.82	42.12	42.41	42.41	223,200
05 Mar 2024	42.81	42.81	41.96	42.21	42.21	236,800
04 Mar 2024	43.67	43.67	43.21	43.27	43.27	231,100
01 Mar 2024	42.99	43.75	42.99	43.73	43.73	179,500
29 Feb 2024	42.64	42.93	42.25	42.76	42.76	170,900
28 Feb 2024	43.28	43.44	43.04	43.15	43.15	79,200
27 Feb 2024	43.50	43.58	43.21	43.43	43.43	76,300
26 Feb 2024	43.44	43.59	43.21	43.36	43.36	92,900
23 Feb 2024	43.80	44.00	43.18	43.36	43.36	175,800
22 Feb 2024	42.86	43.55	42.68	43.47	43.47	192,800
21 Feb 2024	41.36	41.52	41.06	41.41	41.41	111,600
20 Feb 2024	42.00	42.18	41.17	41.58	41.58	341,100
16 Feb 2024	42.92	42.92	42.28	42.43	42.43	245,900
15 Feb 2024	42.76	42.88	42.36	42.88	42.88	208,200
14 Feb 2024	42.38	42.79	42.04	42.66	42.66	207,700
13 Feb 2024	41.57	42.31	41.37	41.94	41.94	197,400
12 Feb 2024	42.87	43.22	42.42	42.61	42.61	145,400
09 Feb 2024	42.43	42.91	42.34	42.85	42.85	142,600
08 Feb 2024	42.04	42.37	41.98	42.19	42.19	138,400
07 Feb 2024	41.51	42.07	41.47	42.03	42.03	146,800
06 Feb 2024	41.64	41.74	40.91	41.26	41.26	118,200
05 Feb 2024	41.59	41.79	41.00	41.55	41.55	308,900
02 Feb 2024	40.63	41.68	40.37	41.57	41.57	373,800
01 Feb 2024	39.37	39.71	39.30	39.71	39.71	207,000
31 Jan 2024	39.38	39.73	38.98	39.10	39.10	480,500
30 Jan 2024	40.51	40.62	40.10	40.19	40.19	107,700
29 Jan 2024	39.97	40.59	39.87	40.59	40.59	148,800
26 Jan 2024	39.89	40.17	39.81	39.81	39.81	150,100
25 Jan 2024	40.22	40.35	39.69	40.07	40.07	412,600
24 Jan 2024	40.09	40.71	40.03	40.07	40.07	182,000
23 Jan 2024	39.23	39.42	38.96	39.40	39.40	180,500
22 Jan 2024	39.24	39.41	38.98	39.13	39.13	197,200
19 Jan 2024	38.37	38.97	38.25	38.97	38.97	240,000
18 Jan 2024	38.01	38.20	37.72	38.10	38.10	172,000
17 Jan 2024	37.55	37.66	37.04	37.66	37.66	144,300
16 Jan 2024	37.78	38.10	37.66	37.79	37.79	146,600
12 Jan 2024	37.99	38.19	37.85	37.89	37.89	332,100
11 Jan 2024	38.24	38.45	37.62	38.12	38.12	295,800
10 Jan 2024	37.65	38.11	37.58	38.01	38.01	340,300
09 Jan 2024	37.22	37.69	37.14	37.57	37.57	185,600
08 Jan 2024	36.58	37.49	36.58	37.40	37.40	230,600
05 Jan 2024	36.38	36.72	36.33	36.53	36.53	264,900
04 Jan 2024	36.28	36.70	36.23	36.23	36.23	265,000
03 Jan 2024	36.50	36.75	36.39	36.40	36.40	234,100
02 Jan 2024	37.41	37.48	36.57	36.80	36.80	207,700
29 Dec 2023	38.06	38.13	37.57	37.74	37.74	206,800
28 Dec 2023	38.21	38.30	38.02	38.02	38.02	128,100
27 Dec 2023	38.10	38.26	38.04	38.11	38.11	151,200
26 Dec 2023	37.93	38.12	37.93	38.07	38.07	80,900
22 Dec 2023	38.10	38.12	37.65	37.87	37.87	224,100
21 Dec 2023	37.85	38.01	37.59	37.92	37.92	218,000
20 Dec 2023	38.03	38.35	37.44	37.44	37.44	196,300
19 Dec 2023	37.92	38.06	37.85	38.06	38.06	284,600
18 Dec 2023	37.36	37.98	37.30	37.86	37.86	255,500
15 Dec 2023	36.92	37.41	36.92	37.28	37.28	249,200
14 Dec 2023	37.08	37.16	36.67	36.99	36.99	236,900
13 Dec 2023	36.56	37.08	36.47	37.04	37.04	294,800
12 Dec 2023	36.05	36.51	35.95	36.49	36.49	140,000
11 Dec 2023	35.84	36.14	35.70	36.12	36.12	134,500
08 Dec 2023	35.48	36.04	35.47	36.04	36.04	113,600
07 Dec 2023	35.23	35.70	35.23	35.70	35.70	269,600
06 Dec 2023	35.62	35.62	34.96	34.99	34.99	161,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,296.38-42.69(-3.19%)

MicroSectors FANG+ ETN (FNGS)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,296.38
-42.69(-3.19%)