Canada markets closed

Micro FANG+ Index Futures - ICU (FNG=F)

NYBOT - NYBOT Delayed Price. Currency in USD
Add to watchlist
7,661.40-146.20 (-1.87%)
At close: 1:13PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20217,740.207,753.007,612.207,661.407,661.401,337
Nov. 24, 20217,640.407,815.207,612.407,807.607,807.601,901
Nov. 23, 20217,796.407,855.407,610.607,731.807,731.807,440
Nov. 22, 20218,006.408,047.607,783.807,801.607,801.605,066
Nov. 19, 20217,892.407,943.207,884.607,930.207,930.205,486
Nov. 18, 20217,910.607,914.607,803.207,860.407,860.401,926
Nov. 17, 20217,972.607,975.407,847.407,866.807,866.804,339
Nov. 16, 20217,891.007,942.607,877.407,939.807,939.803,036
Nov. 15, 20217,923.807,925.607,822.407,882.607,882.604,725
Nov. 12, 20217,810.207,906.407,759.007,905.207,905.209,218
Nov. 11, 20217,875.007,877.607,817.807,825.607,825.606,117
Nov. 10, 20217,753.207,883.607,647.207,750.807,750.805,254
Nov. 09, 20218,023.008,028.007,789.607,819.007,819.004,649
Nov. 08, 20217,937.607,990.007,912.607,952.807,952.808,508
Nov. 04, 20218,045.408,060.007,933.007,941.407,941.4015,085
Nov. 03, 20217,985.808,082.407,958.808,004.008,004.0013,054
Nov. 02, 20217,800.007,906.807,777.607,905.807,905.809,606
Nov. 01, 20217,800.007,832.807,743.207,772.007,772.0016,849
Oct. 31, 20217,761.407,878.407,749.807,865.207,865.2012,242
Oct. 28, 20217,651.207,725.807,626.007,724.807,724.8012,906
Oct. 27, 20217,712.807,733.807,620.407,710.007,710.001,499
Oct. 26, 20217,664.807,699.807,606.407,612.407,612.405,360
Oct. 25, 20217,728.007,814.407,608.807,670.207,670.2012,099
Oct. 24, 20217,600.607,700.007,518.407,679.607,679.606,849
Oct. 21, 20217,616.607,668.407,532.607,569.807,569.807,232
Oct. 20, 20217,555.007,673.807,544.407,672.207,672.206,295
Oct. 19, 20217,638.807,644.807,550.807,585.407,585.407,351
Oct. 18, 20217,540.207,638.007,512.807,611.407,611.409,362
Oct. 17, 20217,380.207,502.607,367.407,497.207,497.207,208
Oct. 14, 20217,331.007,358.807,302.007,348.207,348.207,940
Oct. 13, 20217,284.007,307.807,242.207,300.207,300.206,907
Oct. 12, 20217,167.007,231.607,158.207,217.407,217.407,185
Oct. 11, 20217,188.207,216.807,107.807,138.607,138.6017,298
Oct. 10, 20217,243.007,275.407,167.607,175.207,175.205,261
Oct. 07, 20217,234.807,255.007,178.807,210.007,210.004,611
Oct. 06, 20217,152.807,225.407,130.407,177.807,177.807,066
Oct. 05, 20216,901.407,040.006,885.807,031.007,031.004,238
Oct. 04, 20216,856.007,020.606,851.206,972.206,972.2010,201
Oct. 03, 20216,996.206,996.206,775.606,818.606,818.607,843
Sep. 30, 20217,010.807,038.406,928.007,023.407,023.404,097
Sep. 29, 20217,017.207,077.806,999.407,012.207,012.202,132
Sep. 28, 20217,058.807,124.206,984.606,989.406,989.404,624
Sep. 27, 20217,134.807,174.007,017.007,047.407,047.401,481
Sep. 26, 20217,176.007,248.807,115.607,228.407,228.408,624
Sep. 23, 20217,170.007,243.407,150.407,240.207,240.205,890
Sep. 22, 20217,213.807,253.607,161.807,246.207,246.2011,322
Sep. 21, 20217,130.807,195.207,080.407,171.007,171.0010,138
Sep. 20, 20217,082.807,126.007,052.407,091.407,091.409,675
Sep. 19, 20217,098.207,139.806,939.207,042.207,042.2017,613
Sep. 16, 20217,318.097,318.097,318.097,318.097,318.095,024
Sep. 15, 20217,263.607,304.807,221.007,296.807,296.801,469
Sep. 14, 20217,254.607,316.207,178.207,309.007,309.005,733
Sep. 13, 20217,297.207,316.607,232.607,256.607,256.609,355
Sep. 12, 20217,379.007,379.007,213.807,295.407,295.4015,444
Sep. 09, 20217,448.407,478.207,323.207,341.007,341.0011,652
Sep. 08, 20217,419.607,460.607,394.807,400.007,400.007,222
Sep. 07, 20217,511.807,527.607,371.807,433.807,433.806,785
Sep. 06, 20217,432.007,545.007,432.007,522.807,522.808,088
Sep. 02, 20217,376.807,423.207,355.807,421.007,421.003,813
Sep. 01, 20217,483.807,483.807,378.207,390.007,390.004,359
Aug. 31, 20217,366.407,482.407,366.407,434.007,434.003,971
Aug. 30, 20217,317.607,357.207,293.607,340.007,340.004,247
Aug. 29, 20217,226.807,324.407,223.807,315.607,315.604,626
Aug. 26, 20217,140.207,212.207,118.207,202.807,202.8017,606
Aug. 25, 20217,156.207,199.807,114.007,127.207,127.2020,732
Aug. 24, 20217,167.007,188.607,149.607,183.007,183.008,083
Aug. 23, 20217,080.007,196.407,080.007,179.407,179.408,531
Aug. 22, 20216,954.807,092.206,947.807,082.407,082.4013,966
Aug. 19, 20216,876.406,939.806,862.806,918.006,918.005,724
Aug. 18, 20216,790.006,913.606,779.206,834.606,834.6010,758
Aug. 17, 20216,903.206,946.606,847.606,854.606,854.607,003
Aug. 16, 20216,984.606,984.606,839.206,893.606,893.607,008
Aug. 15, 20217,077.607,077.606,918.407,028.007,028.005,179
Aug. 12, 20217,112.807,132.407,085.407,101.807,101.804,556
Aug. 11, 20217,092.807,130.407,035.607,125.407,125.407,270
Aug. 10, 20217,170.607,179.807,075.407,110.407,110.404,028
Aug. 09, 20217,216.407,216.407,125.607,142.007,142.009,800
Aug. 08, 20217,195.207,208.207,151.607,195.207,195.205,769
Aug. 05, 20217,239.007,260.207,166.807,177.607,177.606,809
Aug. 04, 20217,217.407,264.807,188.807,259.007,259.004,691
Aug. 03, 20217,139.807,220.807,139.807,207.607,207.606,529
Aug. 02, 20217,157.407,183.807,062.207,149.807,149.806,447
Aug. 01, 20217,174.807,220.207,125.807,164.207,164.207,969
Jul. 29, 20217,065.807,161.207,062.207,121.807,121.806,142
Jul. 28, 20217,206.007,242.007,169.007,204.207,204.206,099
Jul. 27, 20217,138.807,241.407,085.007,202.807,202.805,069
Jul. 26, 20217,120.007,166.206,956.407,070.607,070.607,579
Jul. 25, 20217,218.007,236.607,144.607,176.407,176.404,219
Jul. 22, 20217,228.207,280.407,153.207,267.207,267.204,829
Jul. 21, 20217,184.407,222.007,160.207,208.407,208.404,243
Jul. 20, 20217,113.607,183.207,113.607,175.207,175.201,664
Jul. 19, 20217,067.407,168.407,001.007,134.807,134.804,132
Jul. 18, 20216,980.607,062.606,949.407,047.207,047.204,690
Jul. 15, 20217,259.607,259.607,083.007,100.607,100.606,384
Jul. 14, 20217,324.407,342.207,172.607,229.007,229.006,110
Jul. 13, 20217,377.607,388.207,292.607,297.607,297.605,522
Jul. 12, 20217,330.007,391.007,282.807,301.207,301.205,524
Jul. 11, 20217,270.407,305.807,239.407,304.807,304.804,678
Jul. 08, 20217,162.807,245.007,147.407,237.207,237.202,161
Jul. 07, 20217,085.807,171.807,035.607,135.207,135.207,703
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...