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 (%)
Oct 04, 2019 10.41 10.41 10.41 0 +0.13(+1.26%)
Oct 03, 2019 10.20 10.30 10.05 10.28 22,443 +0.14(+1.38%)
Oct 02, 2019 10.05 10.14 9.940 10.14 21,933 -0.06(-0.59%)
Oct 01, 2019 10.20 10.33 10.16 10.20 10,043 -0.04(-0.39%)
Sep 30, 2019 10.20 10.27 10.12 10.24 8,614 +0.01(+0.10%)
Sep 27, 2019 10.36 10.41 10.10 10.23 23,200 -0.25(-2.39%)
Sep 26, 2019 10.37 10.48 10.37 10.48 1,335 +0.05(+0.48%)
Sep 25, 2019 10.32 10.45 10.18 10.43 9,967 +0.12(+1.16%)
Sep 24, 2019 10.60 10.77 10.30 10.31 21,143 -0.34(-3.18%)
Sep 23, 2019 10.61 10.69 10.61 10.65 5,240 -0.06(-0.55%)
Sep 20, 2019 11.06 11.06 10.67 10.71 1,600 -0.08(-0.74%)
Sep 19, 2019 10.75 10.86 10.75 10.79 4,054 +0.09(+0.83%)
Sep 18, 2019 10.71 10.75 10.60 10.70 11,104 -0.12(-1.12%)
Sep 17, 2019 10.76 10.82 10.74 10.82 6,690 +0.15(+1.41%)
Sep 16, 2019 10.59 10.71 10.59 10.67 3,959 +0.03(+0.28%)
Sep 13, 2019 10.75 10.75 10.55 10.64 13,100 -0.13(-1.21%)
Sep 12, 2019 10.81 10.82 10.75 10.77 4,574 +0.01(+0.08%)
Sep 11, 2019 10.69 10.84 10.69 10.76 4,841 -0.01(-0.08%)
Sep 10, 2019 10.84 10.99 10.71 10.77 27,230 -0.31(-2.83%)
Sep 09, 2019 11.91 11.91 11.01 11.09 7,117 -0.71(-6.06%)
Sep 06, 2019 11.92 11.95 11.80 11.80 12,700 -0.11(-0.92%)
Sep 05, 2019 11.84 11.91 11.77 11.91 10,482 +0.15(+1.31%)
Sep 04, 2019 11.65 11.76 11.65 11.76 6,288 +0.26(+2.28%)
Sep 03, 2019 11.43 11.64 11.43 11.49 6,932 -0.17(-1.43%)
Aug 30, 2019 11.67 11.72 11.66 11.66 200 -0.09(-0.76%)
Aug 29, 2019 11.65 11.78 11.65 11.75 1,918 +0.11(+0.99%)
Aug 28, 2019 11.53 11.64 11.52 11.63 3,511 -0.14(-1.16%)
Aug 27, 2019 11.75 11.98 11.67 11.77 16,208 -0.06(-0.47%)
Aug 26, 2019 12.09 12.09 11.81 11.83 3,401 -0.22(-1.84%)
Aug 23, 2019 12.07 12.11 12.04 12.05 4,800 -0.28(-2.29%)
Aug 22, 2019 12.41 12.42 12.24 12.33 3,220 -0.12(-0.94%)
Aug 21, 2019 12.45 12.46 12.40 12.45 3,009 +0.24(+1.96%)
Aug 20, 2019 12.17 12.25 12.16 12.21 1,170 +0.01(+0.05%)
Aug 19, 2019 12.09 12.27 12.09 12.20 2,739 +0.17(+1.43%)
Aug 16, 2019 11.92 12.18 11.92 12.03 6,500 +0.15(+1.26%)
Aug 15, 2019 12.00 12.00 11.85 11.88 10,291 -0.09(-0.75%)
Aug 14, 2019 12.06 12.17 11.89 11.97 8,760 -0.45(-3.61%)
Aug 13, 2019 12.33 12.45 12.33 12.42 3,608 +0.15(+1.20%)
Aug 12, 2019 12.29 12.43 12.23 12.27 9,446 -0.21(-1.68%)
Aug 09, 2019 12.74 12.74 12.40 12.48 8,900 -0.20(-1.58%)
Aug 08, 2019 12.44 12.73 12.44 12.68 13,628 +0.53(+4.37%)
Aug 07, 2019 11.91 12.15 11.91 12.15 10,115 +0.09(+0.72%)
Aug 06, 2019 12.06 12.30 11.95 12.06 5,818 +0.02(+0.16%)
Aug 05, 2019 11.95 12.11 11.94 12.04 8,159 -0.43(-3.42%)
Aug 02, 2019 12.66 12.66 12.33 12.47 8,600 -0.22(-1.77%)
Aug 01, 2019 12.91 13.02 12.69 12.69 4,524 -0.06(-0.48%)
Jul 31, 2019 12.99 12.99 12.65 12.76 5,580 -0.24(-1.88%)
Jul 30, 2019 12.72 13.00 12.72 13.00 5,823 +0.04(+0.30%)
Jul 29, 2019 13.24 13.24 12.81 12.96 3,143 -0.40(-2.97%)
Jul 26, 2019 13.60 13.60 13.32 13.36 7,600 -0.07(-0.49%)
Jul 25, 2019 13.43 13.56 13.42 13.42 8,657 -0.01(-0.05%)
Jul 24, 2019 13.00 13.48 13.00 13.43 12,066 +0.32(+2.40%)
Jul 23, 2019 13.09 13.17 13.02 13.11 12,759 -0.06(-0.44%)
Jul 22, 2019 13.28 13.28 13.03 13.17 6,192 +0.17(+1.33%)
Jul 19, 2019 13.13 13.24 12.96 13.00 7,800 +0.07(+0.54%)
Jul 18, 2019 13.16 13.16 12.82 12.93 20,548 -0.45(-3.34%)
Jul 17, 2019 13.25 13.47 13.25 13.38 3,486 +0.05(+0.35%)
Jul 16, 2019 13.38 13.47 13.30 13.33 2,990 -0.14(-1.04%)
Jul 15, 2019 13.29 13.49 13.29 13.47 5,287 +0.05(+0.36%)
Jul 12, 2019 13.37 13.47 13.34 13.42 3,200 -0.01(-0.06%)
Jul 11, 2019 13.42 13.50 13.42 13.43 7,917 +0.04(+0.30%)
Jul 10, 2019 13.49 13.60 13.36 13.39 12,464 -0.07(-0.52%)
Jul 09, 2019 13.37 13.46 13.26 13.46 8,851 +0.05(+0.37%)
Jul 08, 2019 13.43 13.49 13.38 13.41 4,747 +0.04(+0.30%)
Jul 05, 2019 13.12 13.47 13.12 13.37 6,900 +0.01(+0.08%)
Jul 03, 2019 13.28 13.42 13.28 13.36 4,800 +0.14(+1.05%)
Jul 02, 2019 12.80 13.24 12.80 13.22 10,235 +0.42(+3.28%)
Jul 01, 2019 12.94 12.94 12.80 12.80 7,740 +0.02(+0.16%)
Jun 28, 2019 12.79 12.79 12.67 12.78 6,800 +0.12(+0.95%)
Jun 27, 2019 12.47 12.71 12.47 12.66 9,472 +0.18(+1.47%)
Jun 26, 2019 12.60 12.60 12.46 12.48 53,128 -0.03(-0.26%)
Jun 25, 2019 12.71 12.71 12.49 12.51 8,492 -0.31(-2.42%)
Jun 24, 2019 13.11 13.15 12.74 12.82 6,787 -0.33(-2.51%)
Jun 21, 2019 13.28 13.38 13.09 13.15 7,700 -0.30(-2.23%)
Jun 20, 2019 13.44 13.59 13.31 13.45 7,880 +0.10(+0.75%)
Jun 19, 2019 13.21 13.44 13.16 13.35 9,889 +0.13(+0.98%)
Jun 18, 2019 13.26 13.30 13.19 13.22 6,425 +0.12(+0.94%)
Jun 17, 2019 12.79 13.10 12.79 13.10 11,910 +0.26(+2.00%)
Jun 14, 2019 13.13 13.13 12.75 12.84 9,200 -0.26(-1.98%)
Jun 13, 2019 12.93 13.24 12.93 13.10 3,644 +0.28(+2.19%)
Jun 12, 2019 12.61 12.83 12.61 12.82 14,797 +0.08(+0.63%)
Jun 11, 2019 13.32 13.32 12.69 12.74 5,873 -0.63(-4.73%)
Jun 10, 2019 13.06 13.67 13.06 13.37 7,864 +0.45(+3.50%)
Jun 07, 2019 12.90 12.96 12.90 12.92 5,900 +0.20(+1.57%)
Jun 06, 2019 12.76 12.76 12.45 12.72 6,667 -0.30(-2.30%)
Jun 05, 2019 12.93 13.03 12.77 13.02 7,791 +0.03(+0.23%)
Jun 04, 2019 12.81 12.99 12.72 12.99 6,329 +0.26(+2.04%)
Jun 03, 2019 13.03 13.03 12.64 12.73 6,533 -0.45(-3.41%)
May 31, 2019 13.25 13.32 13.10 13.18 9,500 -0.22(-1.66%)
May 30, 2019 13.42 13.42 13.30 13.40 3,316 -0.07(-0.51%)
May 29, 2019 13.51 13.51 13.43 13.47 5,603 -0.10(-0.73%)
May 28, 2019 13.84 13.84 13.57 13.57 2,242 -0.01(-0.07%)
May 24, 2019 13.74 13.74 13.54 13.58 50,800 +0.03(+0.22%)
May 23, 2019 13.55 13.55 13.47 13.55 1,420 -0.31(-2.24%)
May 22, 2019 13.88 13.92 13.80 13.86 15,657 -0.03(-0.24%)
May 21, 2019 13.88 13.97 13.88 13.89 6,245 +0.15(+1.09%)
May 20, 2019 13.86 13.86 13.68 13.74 2,357 -0.31(-2.18%)
May 17, 2019 13.97 14.10 13.97 14.05 5,600 +0.00(+0.00%)
May 16, 2019 13.97 14.22 13.95 14.05 9,215 +0.25(+1.81%)
May 15, 2019 13.76 13.81 13.64 13.80 3,362 +0.22(+1.62%)
May 14, 2019 13.46 13.69 13.46 13.58 5,011 +0.08(+0.59%)
May 13, 2019 13.14 13.51 13.14 13.50 15,977 -0.30(-2.17%)
May 10, 2019 13.74 14.04 13.55 13.80 8,200 -0.25(-1.78%)
May 09, 2019 14.00 14.05 13.42 14.05 14,043 -0.11(-0.81%)
May 08, 2019 14.03 14.23 14.03 14.16 5,620 -0.02(-0.11%)
May 07, 2019 14.20 14.20 14.01 14.18 8,824 -0.12(-0.87%)
May 06, 2019 14.01 14.34 14.01 14.30 3,586 +0.03(+0.24%)
May 03, 2019 14.10 14.47 13.99 14.27 35,100 +0.31(+2.22%)
May 02, 2019 14.50 14.52 13.95 13.96 10,644 -0.61(-4.20%)
May 01, 2019 14.50 14.65 14.50 14.57 8,915 +0.12(+0.84%)
Apr 30, 2019 14.53 14.90 14.30 14.45 14,233 -0.27(-1.83%)
Apr 29, 2019 14.90 14.90 14.58 14.72 7,961 +0.02(+0.14%)
Apr 26, 2019 14.75 14.87 14.52 14.70 10,000 +0.03(+0.23%)
Apr 25, 2019 14.75 14.75 14.48 14.67 7,461 +0.02(+0.11%)
Apr 24, 2019 15.00 15.00 14.65 14.65 11,961 -0.39(-2.60%)
Apr 23, 2019 14.93 15.06 14.83 15.04 13,558 +0.18(+1.20%)
Apr 22, 2019 14.95 14.95 14.70 14.86 18,854 -0.11(-0.72%)
Apr 18, 2019 15.20 15.20 14.94 14.97 30,500 -0.34(-2.22%)
Apr 17, 2019 16.06 16.06 15.19 15.31 21,103 -0.73(-4.55%)
Apr 16, 2019 15.55 16.24 15.55 16.04 29,360 +0.56(+3.62%)
Apr 15, 2019 15.50 15.59 15.42 15.48 9,078 -0.12(-0.77%)
Apr 12, 2019 15.59 15.71 15.58 15.60 10,500 -0.01(-0.06%)
Apr 11, 2019 15.71 15.71 15.55 15.61 3,978 -0.12(-0.75%)
Apr 10, 2019 15.58 15.75 15.55 15.73 9,242 +0.07(+0.42%)
Apr 09, 2019 15.60 15.74 15.56 15.66 45,550 -0.12(-0.76%)
Apr 08, 2019 15.74 15.88 15.55 15.78 18,244 -0.12(-0.75%)
Apr 05, 2019 15.73 15.90 15.68 15.90 13,600 +0.14(+0.89%)
Apr 04, 2019 16.39 16.39 15.52 15.76 25,217 -0.56(-3.46%)
Apr 03, 2019 16.35 16.45 16.30 16.32 13,473 +0.00(+0.02%)
Apr 02, 2019 16.10 16.36 16.10 16.32 18,830 +0.14(+0.88%)
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.