Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FI Enhanced Global High Yield 2X ETN (NY: FIHD )

224.51 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 15, 2023 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 (%)
Apr 30, 2020 133.48 136.32 132.63 134.26 6,331 -4.21(-3.04%)
Apr 29, 2020 137.01 140.31 136.65 138.47 15,924 +4.12(+3.07%)
Apr 28, 2020 136.09 136.93 133.74 134.35 19,660 +0.80(+0.60%)
Apr 27, 2020 130.08 134.27 130.08 133.55 30,797 +4.85(+3.77%)
Apr 24, 2020 126.90 129.62 125.47 128.70 52,800 +1.82(+1.43%)
Apr 23, 2020 128.46 130.80 126.63 126.88 12,513 +0.45(+0.36%)
Apr 22, 2020 126.42 127.51 125.25 126.43 12,167 +2.54(+2.05%)
Apr 21, 2020 124.51 127.40 122.33 123.89 17,956 -5.72(-4.41%)
Apr 20, 2020 129.51 132.20 129.13 129.61 16,120 -1.99(-1.51%)
Apr 17, 2020 130.60 132.68 129.00 131.60 43,800 +6.45(+5.16%)
Apr 16, 2020 126.20 126.20 123.55 125.15 16,475 -0.54(-0.43%)
Apr 15, 2020 125.98 128.03 124.86 125.69 11,564 -7.16(-5.39%)
Apr 14, 2020 130.40 133.04 129.73 132.85 14,978 +6.25(+4.93%)
Apr 13, 2020 126.75 128.65 123.61 126.60 15,053 -2.92(-2.25%)
Apr 09, 2020 126.71 132.22 126.71 129.52 50,900 +4.14(+3.31%)
Apr 08, 2020 122.60 126.21 120.00 125.38 12,262 +4.02(+3.31%)
Apr 07, 2020 126.84 127.43 120.46 121.36 18,052 +0.74(+0.61%)
Apr 06, 2020 116.82 120.62 114.51 120.62 19,297 +11.46(+10.50%)
Apr 03, 2020 110.40 112.00 107.10 109.16 12,900 -3.10(-2.76%)
Apr 02, 2020 106.27 112.51 106.27 112.25 50,266 +4.88(+4.54%)
Apr 01, 2020 108.50 109.62 85.63 107.38 3,440,900 -7.70(-6.69%)
Mar 31, 2020 115.86 117.45 113.91 115.08 13,988 -1.81(-1.55%)
Mar 30, 2020 111.89 116.89 110.80 116.89 18,743 +6.08(+5.49%)
Mar 27, 2020 108.00 117.04 108.00 110.80 20,600 -4.81(-4.16%)
Mar 26, 2020 101.10 115.61 101.10 115.61 38,470 +12.15(+11.75%)
Mar 25, 2020 99.43 110.00 95.97 103.46 29,316 +5.47(+5.58%)
Mar 24, 2020 81.63 97.99 81.63 97.99 27,454 +14.95(+18.00%)
Mar 23, 2020 83.66 88.41 76.73 83.04 36,566 -5.67(-6.39%)
Mar 20, 2020 99.07 99.07 88.15 88.71 24,100 -8.05(-8.32%)
Mar 19, 2020 88.20 102.12 88.20 96.76 47,393 +0.94(+0.98%)
Mar 18, 2020 93.54 102.97 89.48 95.82 27,024 -10.10(-9.53%)
Mar 17, 2020 86.37 107.00 85.55 105.92 27,503 +14.91(+16.38%)
Mar 16, 2020 96.20 104.00 84.66 91.01 25,065 -29.24(-24.32%)
Mar 13, 2020 111.70 120.25 100.61 120.25 25,400 +18.73(+18.45%)
Mar 12, 2020 111.11 111.11 98.53 101.52 62,396 -33.32(-24.71%)
Mar 11, 2020 141.58 142.05 130.38 134.84 21,680 -14.87(-9.93%)
Mar 10, 2020 145.63 149.74 137.31 149.71 16,818 +7.83(+5.52%)
Mar 09, 2020 143.21 150.00 135.00 141.88 19,811 -24.03(-14.48%)
Mar 06, 2020 160.69 165.91 160.04 165.91 14,700 -4.84(-2.84%)
Mar 05, 2020 170.83 175.00 168.86 170.75 37,692 -9.25(-5.14%)
Mar 04, 2020 173.40 180.00 171.61 180.00 12,839 +13.33(+8.00%)
Mar 03, 2020 170.56 174.97 163.39 166.68 15,791 -4.91(-2.86%)
Mar 02, 2020 156.63 171.83 156.63 171.59 21,141 +14.07(+8.93%)
Feb 28, 2020 152.63 159.49 135.00 157.52 36,500 -8.30(-5.01%)
Feb 27, 2020 173.90 176.34 164.06 165.82 48,271 -13.17(-7.36%)
Feb 26, 2020 181.80 184.18 178.99 178.99 16,687 -0.82(-0.46%)
Feb 25, 2020 189.59 189.59 178.96 179.81 20,936 -10.04(-5.29%)
Feb 24, 2020 189.79 192.01 172.69 189.85 12,353 -11.52(-5.72%)
Feb 21, 2020 200.63 202.05 199.75 201.38 7,900 -0.15(-0.07%)
Feb 20, 2020 200.46 202.94 199.94 201.52 42,454 -0.90(-0.45%)
Feb 19, 2020 202.30 203.29 201.32 202.43 6,688 +0.84(+0.41%)
Feb 18, 2020 202.20 203.89 199.89 201.59 11,634 -1.35(-0.67%)
Feb 14, 2020 202.78 204.30 202.13 202.94 8,100 -0.91(-0.45%)
Feb 13, 2020 203.58 205.20 203.58 203.85 7,852 -1.94(-0.94%)
Feb 12, 2020 206.91 206.91 204.50 205.79 31,675 +1.01(+0.49%)
Feb 11, 2020 205.91 206.47 204.44 204.78 11,205 +1.22(+0.60%)
Feb 10, 2020 202.29 204.50 202.29 203.56 9,461 +0.85(+0.42%)
Feb 07, 2020 203.97 204.84 200.56 202.71 10,400 -3.27(-1.59%)
Feb 06, 2020 205.81 206.00 204.18 205.98 8,796 +2.26(+1.11%)
Feb 05, 2020 202.30 204.76 202.30 203.72 25,435 +3.82(+1.91%)
Feb 04, 2020 199.67 200.65 198.35 199.90 9,575 +4.55(+2.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.