Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares New Tech and Media ETF (NY: FNG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2018 21.33 21.19 21.23 11,590 -0.04(-0.19%)
Jun 28, 2018 21.00 21.30 20.90 21.27 12,820 +0.21(+1.00%)
Jun 27, 2018 21.74 21.74 21.06 21.06 8,364 -0.44(-2.05%)
Jun 26, 2018 21.46 21.61 21.33 21.50 16,204 +0.23(+1.08%)
Jun 25, 2018 21.97 21.97 21.10 21.27 39,914 -0.86(-3.89%)
Jun 22, 2018 22.61 22.61 22.08 22.13 10,519 -0.21(-0.94%)
Jun 21, 2018 22.93 22.93 22.31 22.34 13,112 -0.39(-1.72%)
Jun 20, 2018 22.80 22.86 22.70 22.73 24,644 +0.19(+0.84%)
Jun 19, 2018 22.24 22.55 22.10 22.54 43,079 -0.08(-0.35%)
Jun 18, 2018 22.42 22.67 22.41 22.62 16,881 -0.11(-0.48%)
Jun 15, 2018 22.84 22.78 22.73 24,904 -0.05(-0.22%)
Jun 14, 2018 22.51 22.88 22.51 22.78 45,151 +0.37(+1.63%)
Jun 13, 2018 22.48 22.50 22.33 22.41 41,070 +0.08(+0.38%)
Jun 12, 2018 22.21 22.34 22.15 22.33 214,149 +0.22(+1.00%)
Jun 11, 2018 22.17 22.19 22.01 22.11 19,043 +0.03(+0.14%)
Jun 08, 2018 21.94 22.08 21.86 22.08 9,614 +0.17(+0.78%)
Jun 07, 2018 22.32 22.32 21.78 21.91 25,740 -0.34(-1.53%)
Jun 06, 2018 22.25 22.25 25,987 +0.07(+0.32%)
Jun 05, 2018 22.15 22.20 22.02 22.18 19,808 +0.10(+0.45%)
Jun 04, 2018 21.92 22.08 21.73 22.08 26,159 +0.30(+1.38%)
Jun 01, 2018 21.50 21.80 21.46 21.78 27,247 +0.45(+2.11%)
May 31, 2018 21.32 21.61 21.30 21.33 8,814 -0.09(-0.42%)
May 30, 2018 21.39 21.58 21.39 21.42 10,992 +0.20(+0.94%)
May 29, 2018 21.12 21.40 21.12 21.22 24,850 -0.10(-0.47%)
May 25, 2018 21.32 21.32 21.32 0 -0.11(-0.51%)
May 24, 2018 21.30 21.43 21.17 21.43 6,681 +0.20(+0.94%)
May 23, 2018 20.90 21.30 20.80 21.23 18,275 +0.20(+0.95%)
May 22, 2018 21.39 21.39 21.03 21.03 39,112 -0.16(-0.76%)
May 21, 2018 21.38 21.40 21.10 21.19 55,209 +0.04(+0.19%)
May 18, 2018 21.20 21.23 21.12 21.15 6,449 -0.02(-0.09%)
May 17, 2018 21.39 21.46 21.17 21.17 11,257 -0.27(-1.26%)
May 16, 2018 21.34 21.44 21.27 21.44 12,728 +0.24(+1.13%)
May 15, 2018 21.28 21.29 21.01 21.20 15,189 -0.16(-0.75%)
May 14, 2018 21.59 21.69 21.36 21.36 11,351 -0.08(-0.37%)
May 11, 2018 21.62 21.62 21.42 21.44 42,738 -0.18(-0.83%)
May 10, 2018 21.62 21.78 21.61 21.62 20,543 +0.12(+0.56%)
May 09, 2018 21.35 21.50 21.27 21.50 18,224 +0.21(+0.99%)
May 08, 2018 21.15 21.32 21.05 21.29 22,393 +0.15(+0.71%)
May 07, 2018 20.72 21.20 20.72 21.14 53,593 +0.36(+1.73%)
May 04, 2018 20.40 20.88 20.37 20.78 12,368 +0.31(+1.51%)
May 03, 2018 20.55 20.56 20.10 20.47 23,885 -0.11(-0.51%)
May 02, 2018 20.57 20.77 20.50 20.58 7,196 -0.01(-0.03%)
May 01, 2018 20.39 20.60 20.37 20.58 11,931 +0.09(+0.44%)
Apr 30, 2018 20.67 20.70 20.40 20.49 14,767 -0.03(-0.15%)
Apr 27, 2018 21.08 21.08 20.46 20.52 32,285 -0.16(-0.77%)
Apr 26, 2018 20.35 20.72 20.32 20.68 52,629 +0.56(+2.78%)
Apr 25, 2018 20.34 20.34 19.78 20.12 25,471 -0.18(-0.89%)
Apr 24, 2018 21.00 21.02 20.16 20.30 26,238 -0.70(-3.33%)
Apr 23, 2018 21.35 21.35 20.88 21.00 16,523 -0.18(-0.85%)
Apr 20, 2018 21.42 21.42 21.17 21.18 4,204 -0.21(-0.98%)
Apr 19, 2018 21.37 21.55 21.22 21.39 18,667 -0.17(-0.79%)
Apr 18, 2018 21.29 21.61 21.21 21.56 27,796 +0.28(+1.32%)
Apr 17, 2018 20.77 21.35 20.77 21.28 26,714 +0.70(+3.40%)
Apr 16, 2018 20.79 20.79 20.49 20.58 17,559 +0.00(+0.00%)
Apr 13, 2018 21.07 21.07 20.45 20.58 25,014 -0.25(-1.20%)
Apr 12, 2018 20.79 20.88 20.74 20.83 15,688 +0.25(+1.19%)
Apr 11, 2018 20.38 20.73 20.38 20.58 15,449 +0.10(+0.51%)
Apr 10, 2018 20.33 20.57 20.27 20.48 44,815 +0.39(+1.94%)
Apr 09, 2018 20.15 20.40 20.09 20.09 35,131 +0.05(+0.25%)
Apr 06, 2018 20.17 20.41 20.01 20.04 19,688 -0.52(-2.52%)
Apr 05, 2018 20.68 20.68 20.40 20.56 39,068 -0.03(-0.15%)
Apr 04, 2018 19.81 20.60 19.60 20.59 39,651 +0.34(+1.68%)
Apr 03, 2018 20.32 20.52 20.04 20.25 48,552 +0.05(+0.25%)
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.