Microsectors Fang+ ETN (NY: FNGS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	24.02	24.05	23.08	23.21	150,800	-1.31(-5.33%)
Oct 29, 2020	24.21	24.79	24.20	24.52	63,752	+0.67(+2.79%)
Oct 28, 2020	24.39	24.39	23.84	23.85	67,628	-1.03(-4.16%)
Oct 27, 2020	24.47	24.90	24.47	24.89	60,984	+0.63(+2.58%)
Oct 26, 2020	24.48	24.86	24.05	24.26	50,772	-0.43(-1.76%)
Oct 23, 2020	24.68	24.69	24.34	24.69	18,400	+0.19(+0.78%)
Oct 22, 2020	24.80	24.80	24.23	24.50	19,968	-0.09(-0.38%)
Oct 21, 2020	24.80	24.80	24.58	24.60	21,372	+0.19(+0.79%)
Oct 20, 2020	24.25	24.55	24.25	24.40	35,016	+0.19(+0.80%)
Oct 19, 2020	24.74	24.86	24.16	24.21	26,344	-0.38(-1.56%)
Oct 16, 2020	24.98	25.00	24.59	24.59	32,000	-0.13(-0.53%)
Oct 15, 2020	24.59	24.79	24.46	24.73	54,964	-0.31(-1.24%)
Oct 14, 2020	25.23	25.38	25.02	25.03	45,420	-0.08(-0.31%)
Oct 13, 2020	25.26	25.30	24.98	25.11	65,104	-0.02(-0.08%)
Oct 12, 2020	24.85	25.37	24.80	25.13	80,992	+0.84(+3.46%)
Oct 09, 2020	24.19	24.30	24.19	24.29	39,200	+0.20(+0.82%)
Oct 08, 2020	24.25	24.25	24.06	24.09	43,832	+0.07(+0.31%)
Oct 07, 2020	23.93	24.06	23.81	24.02	51,412	+0.43(+1.83%)
Oct 06, 2020	23.96	24.08	23.46	23.59	71,140	-0.41(-1.73%)
Oct 05, 2020	23.68	24.01	23.68	24.01	63,696	+0.51(+2.15%)
Oct 02, 2020	23.55	24.03	23.46	23.50	50,000	-0.70(-2.89%)
Oct 01, 2020	24.07	24.22	23.93	24.20	52,392	+0.42(+1.75%)
Sep 30, 2020	23.52	23.93	23.52	23.78	71,744	+0.40(+1.71%)
Sep 29, 2020	23.22	23.48	23.22	23.38	197,108	+0.08(+0.36%)
Sep 28, 2020	23.25	23.35	23.05	23.30	35,416	+0.37(+1.60%)
Sep 25, 2020	22.50	22.93	22.33	22.93	48,800	+0.53(+2.37%)
Sep 24, 2020	22.11	22.65	22.11	22.40	52,020	-0.01(-0.05%)
Sep 23, 2020	23.02	23.05	22.37	22.41	80,536	-0.64(-2.79%)
Sep 22, 2020	22.86	23.06	22.45	23.05	166,432	+0.37(+1.62%)
Sep 21, 2020	22.00	22.68	21.92	22.68	153,928	+0.15(+0.67%)
Sep 18, 2020	22.93	22.93	22.25	22.53	88,000	-0.00(-0.02%)
Sep 17, 2020	22.33	22.74	22.33	22.54	61,184	-0.50(-2.16%)
Sep 16, 2020	23.35	23.50	23.04	23.04	65,516	-0.30(-1.29%)
Sep 15, 2020	23.33	23.46	23.15	23.34	166,888	+0.53(+2.32%)
Sep 14, 2020	22.71	22.94	22.52	22.81	86,404	+0.61(+2.77%)
Sep 11, 2020	22.57	22.58	21.84	22.19	105,200	-0.09(-0.40%)
Sep 10, 2020	23.08	23.20	22.11	22.28	111,404	-0.48(-2.09%)
Sep 09, 2020	22.71	22.77	22.29	22.76	150,392	+0.88(+4.03%)
Sep 08, 2020	21.88	22.68	21.88	21.88	180,748	-1.66(-7.04%)
Sep 04, 2020	23.35	24.02	22.00	23.53	190,400	-0.27(-1.12%)
Sep 03, 2020	24.30	24.67	23.56	23.80	251,612	-1.52(-5.99%)
Sep 02, 2020	25.60	25.60	24.51	25.32	199,544	+0.05(+0.18%)
Sep 01, 2020	25.29	25.39	24.96	25.27	203,788	+0.25(+0.98%)
Aug 31, 2020	24.75	25.10	24.48	25.02	114,564	+0.61(+2.52%)
Aug 28, 2020	24.25	24.62	24.25	24.41	86,800	+0.13(+0.52%)
Aug 27, 2020	24.86	24.86	24.04	24.28	93,792	-0.29(-1.16%)
Aug 26, 2020	23.85	24.57	23.73	24.57	166,348	+1.00(+4.25%)
Aug 25, 2020	23.26	23.60	23.16	23.57	52,856	+0.27(+1.16%)
Aug 24, 2020	23.75	23.75	23.12	23.29	80,844	+0.14(+0.59%)
Aug 21, 2020	23.09	23.24	22.96	23.16	119,200	+0.34(+1.48%)
Aug 20, 2020	22.24	22.83	22.24	22.82	257,016	+0.47(+2.12%)
Aug 19, 2020	22.60	22.61	22.35	22.35	71,344	-0.17(-0.75%)
Aug 18, 2020	22.36	22.52	22.25	22.52	47,992	+0.38(+1.71%)
Aug 17, 2020	21.73	22.18	21.73	22.14	72,188	+0.66(+3.06%)
Aug 14, 2020	21.59	21.59	21.38	21.48	17,200	-0.04(-0.20%)
Aug 13, 2020	21.73	21.73	21.42	21.52	34,920	+0.20(+0.93%)
Aug 12, 2020	20.88	21.41	20.88	21.32	57,636	+0.75(+3.63%)
Aug 11, 2020	21.00	21.00	20.55	20.58	81,308	-0.41(-1.94%)
Aug 10, 2020	21.25	21.31	20.84	20.98	72,800	-0.19(-0.89%)
Aug 07, 2020	21.49	21.52	20.88	21.17	82,400	-0.36(-1.65%)
Aug 06, 2020	21.22	21.57	21.11	21.53	303,696	+0.34(+1.62%)
Aug 05, 2020	21.23	21.25	21.14	21.18	70,608	+0.13(+0.61%)
Aug 04, 2020	20.93	21.10	20.92	21.06	12,768	+0.12(+0.58%)