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

FI Enhanced 2X Europe 50 ETN (NY: FIEE )

201.23 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, 2018 172.61 173.08 172.54 172.84 1,376 +0.20(+0.12%)
Apr 27, 2018 171.32 172.64 171.32 172.64 704 -0.55(-0.31%)
Apr 26, 2018 171.55 173.19 171.55 173.19 1,645 +2.50(+1.47%)
Apr 25, 2018 170.14 170.68 170.14 170.68 494 -1.52(-0.88%)
Apr 24, 2018 174.08 174.38 171.77 172.20 32,225 -1.25(-0.72%)
Apr 20, 2018 173.45 173.45 173.45 311 -1.36(-0.78%)
Apr 19, 2018 175.52 175.52 174.00 174.81 12,765 -1.16(-0.66%)
Apr 18, 2018 176.36 176.47 175.97 175.97 2,311 +0.67(+0.38%)
Apr 17, 2018 175.01 176.08 175.01 175.30 714 +1.29(+0.74%)
Apr 16, 2018 174.13 174.13 174.01 174.01 948 +0.72(+0.42%)
Apr 13, 2018 174.00 175.00 173.29 173.29 5,241 +0.59(+0.34%)
Apr 11, 2018 172.70 172.70 172.70 843 -1.44(-0.83%)
Apr 10, 2018 174.45 174.45 174.14 174.14 653 +2.83(+1.65%)
Apr 09, 2018 169.50 172.30 169.50 171.31 2,036 +3.81(+2.27%)
Apr 06, 2018 170.00 170.00 167.25 167.50 5,363 -1.51(-0.89%)
Apr 05, 2018 167.75 169.12 167.62 169.01 1,569 +6.09(+3.74%)
Apr 04, 2018 162.05 163.82 161.55 162.92 2,240 -0.22(-0.13%)
Apr 03, 2018 160.85 163.60 160.85 163.14 3,023 +3.18(+1.99%)
Apr 02, 2018 158.00 160.50 158.00 159.96 1,813 -5.44(-3.29%)
Mar 29, 2018 165.40 165.40 165.40 0 +2.05(+1.25%)
Mar 28, 2018 161.32 165.70 158.60 163.35 2,706 +2.14(+1.33%)
Mar 27, 2018 163.95 164.70 160.62 161.21 26,816 -2.01(-1.23%)
Mar 26, 2018 161.52 163.22 160.58 163.22 1,598 +6.47(+4.13%)
Mar 23, 2018 160.77 160.77 156.75 156.75 2,647 -4.33(-2.69%)
Mar 22, 2018 162.00 162.00 160.58 161.08 1,530 -5.57(-3.34%)
Mar 21, 2018 164.62 166.65 164.62 166.65 1,793 +1.30(+0.79%)
Mar 20, 2018 166.00 166.00 165.35 165.35 1,241 -1.53(-0.92%)
Mar 19, 2018 166.88 166.88 166.88 166.88 591 -2.11(-1.25%)
Mar 16, 2018 169.10 170.95 168.99 168.99 783 +1.55(+0.93%)
Mar 15, 2018 167.25 167.43 167.25 167.43 751 -1.81(-1.07%)
Mar 14, 2018 169.50 169.50 169.00 169.25 913 +1.55(+0.92%)
Mar 13, 2018 172.00 172.00 167.70 167.70 2,425 -3.25(-1.90%)
Mar 12, 2018 170.95 170.95 170.95 170.95 533 -0.36(-0.21%)
Mar 09, 2018 170.55 171.31 170.55 171.31 1,049 +1.22(+0.72%)
Mar 08, 2018 169.55 170.09 168.65 170.09 1,616 +3.00(+1.80%)
Mar 07, 2018 167.79 167.79 166.66 167.09 2,916 -0.81(-0.48%)
Mar 06, 2018 167.90 168.25 166.00 167.90 3,950 +1.50(+0.90%)
Mar 05, 2018 161.37 166.40 161.37 166.40 1,621 +4.50(+2.78%)
Mar 02, 2018 161.85 161.90 161.85 161.90 1,242 -1.35(-0.83%)
Mar 01, 2018 166.50 166.50 161.25 163.25 9,488 -5.05(-3.00%)
Feb 28, 2018 169.15 169.15 168.30 168.30 1,852 -9.61(-5.40%)
Feb 26, 2018 177.91 177.91 177.91 303 +2.91(+1.66%)
Feb 23, 2018 173.84 175.00 173.44 175.00 1,475 +2.90(+1.69%)
Feb 22, 2018 172.10 172.10 1,115 -0.40(-0.23%)
Feb 21, 2018 175.40 175.41 171.50 172.50 3,430 +0.64(+0.37%)
Feb 20, 2018 172.80 173.15 171.86 171.86 879 -4.44(-2.52%)
Feb 16, 2018 176.30 176.30 176.30 0 -1.21(-0.68%)
Feb 15, 2018 175.10 177.51 175.10 177.51 4,616 +2.69(+1.54%)
Feb 14, 2018 167.33 174.82 167.33 174.82 3,459 +5.93(+3.51%)
Feb 13, 2018 166.84 168.89 166.72 168.89 1,823 +2.01(+1.20%)
Feb 12, 2018 166.71 166.88 166.71 166.88 1,080 +2.08(+1.26%)
Feb 09, 2018 162.61 164.80 157.30 164.80 10,664 +1.80(+1.10%)
Feb 08, 2018 170.10 170.10 163.00 163.00 12,153 -10.80(-6.21%)
Feb 07, 2018 173.82 173.82 170.10 173.80 5,655 -2.90(-1.64%)
Feb 06, 2018 170.38 176.70 170.30 176.70 10,082 +2.70(+1.55%)
Feb 05, 2018 182.93 174.00 174.00 8,456 -11.65(-6.28%)
Feb 02, 2018 189.98 189.98 185.65 185.65 2,752 -7.26(-3.76%)
Feb 01, 2018 192.30 194.18 192.30 192.91 2,176 -1.37(-0.70%)
Jan 31, 2018 196.40 196.66 193.25 194.28 5,062 -1.83(-0.93%)
Jan 30, 2018 194.94 197.13 194.75 196.11 16,930 -1.39(-0.70%)
Jan 29, 2018 197.88 198.19 196.16 197.50 2,230 -3.75(-1.86%)
Jan 26, 2018 202.02 202.02 199.45 201.25 2,755 +3.14(+1.58%)
Jan 25, 2018 200.21 201.40 187.85 198.11 71,026 -1.69(-0.85%)
Jan 24, 2018 200.72 201.32 197.71 199.80 26,740 +2.40(+1.22%)
Jan 23, 2018 192.00 197.40 192.00 197.40 4,587 +1.27(+0.65%)
Jan 22, 2018 195.02 196.45 194.72 196.13 3,951 +1.63(+0.84%)
Jan 19, 2018 193.74 194.63 192.88 194.50 1,825 +2.52(+1.31%)
Jan 18, 2018 192.45 192.45 191.00 191.98 1,297 +0.88(+0.46%)
Jan 17, 2018 191.10 191.10 191.10 191.10 998 +0.58(+0.30%)
Jan 16, 2018 191.28 192.18 190.52 190.52 3,296 +0.52(+0.27%)
Jan 12, 2018 190.00 190.00 190.00 0 +4.36(+2.35%)
Jan 11, 2018 184.30 185.64 185.64 1,414 +1.34(+0.73%)
Jan 10, 2018 182.58 184.72 182.58 184.30 3,616 +0.15(+0.08%)
Jan 09, 2018 183.69 184.46 183.69 184.15 938 -0.59(-0.32%)
Jan 08, 2018 184.83 185.10 161.60 184.74 2,942 -1.15(-0.62%)
Jan 05, 2018 184.00 185.89 184.00 185.89 2,336 +1.79(+0.97%)
Jan 04, 2018 183.66 184.10 183.00 184.10 3,139 +5.35(+2.99%)
Jan 03, 2018 178.45 179.50 178.45 178.75 3,952 +0.30(+0.17%)
Jan 02, 2018 178.85 177.40 178.45 2,831 +1.05(+0.59%)
Dec 29, 2017 177.40 177.40 177.40 0 +0.72(+0.41%)
Dec 28, 2017 177.25 177.25 176.25 176.68 1,451 +0.03(+0.02%)
Dec 27, 2017 176.50 177.36 176.50 176.65 1,109 +1.25(+0.71%)
Dec 26, 2017 174.16 175.40 174.16 175.40 15,149 +1.03(+0.59%)
Dec 22, 2017 174.50 175.50 174.37 174.37 1,887 -2.03(-1.15%)
Dec 21, 2017 174.51 177.15 174.51 176.40 1,104 +2.81(+1.62%)
Dec 20, 2017 173.59 173.59 173.59 173.59 1,035 -2.89(-1.64%)
Dec 18, 2017 176.48 176.48 176.48 569 +3.33(+1.92%)
Dec 15, 2017 172.18 173.15 171.35 173.15 2,323 -0.35(-0.20%)
Dec 14, 2017 174.35 174.35 173.50 173.50 757 -1.08(-0.62%)
Dec 13, 2017 174.96 175.10 174.58 174.58 823 +0.83(+0.48%)
Dec 12, 2017 172.73 173.75 172.73 173.75 801 +1.47(+0.85%)
Dec 11, 2017 172.00 172.28 172.00 172.28 907 +0.28(+0.16%)
Dec 08, 2017 171.50 172.00 171.50 172.00 6,755 +1.00(+0.58%)
Dec 07, 2017 169.93 171.00 169.93 171.00 1,484 +1.59(+0.94%)
Dec 06, 2017 170.15 170.87 169.41 169.41 948 -0.84(-0.50%)
Dec 05, 2017 171.00 171.25 170.25 170.25 1,207 -1.95(-1.13%)
Dec 04, 2017 172.80 172.20 172.20 1,142 -0.60(-0.35%)
Dec 01, 2017 171.70 172.80 171.70 172.80 4,893 -1.69(-0.97%)
Nov 29, 2017 174.49 174.49 174.49 420 -1.41(-0.80%)
Nov 28, 2017 175.50 176.35 175.45 175.90 42,901 +3.00(+1.73%)
Nov 27, 2017 173.01 173.01 172.91 172.91 829 -3.57(-2.02%)
Nov 24, 2017 176.48 176.48 176.48 176.48 753 +4.93(+2.88%)
Nov 22, 2017 173.25 173.25 170.75 171.54 1,993 +0.32(+0.19%)
Nov 21, 2017 170.78 171.70 170.78 171.22 1,070 +2.52(+1.49%)
Nov 20, 2017 168.74 168.74 168.70 168.70 688 +1.16(+0.69%)
Nov 17, 2017 167.97 167.97 167.54 167.54 806 -0.50(-0.29%)
Nov 16, 2017 166.67 168.04 166.67 168.04 1,398 +1.10(+0.66%)
Nov 15, 2017 166.61 166.94 166.61 166.94 590 -0.06(-0.04%)
Nov 14, 2017 167.06 167.34 167.00 167.00 606 -2.62(-1.54%)
Nov 09, 2017 169.62 169.62 169.62 504 -1.37(-0.80%)
Nov 07, 2017 170.99 170.99 170.99 529 -1.96(-1.13%)
Nov 06, 2017 172.52 173.23 172.52 172.95 1,946 +0.06(+0.03%)
Nov 03, 2017 173.30 173.44 172.37 172.89 1,542 -0.69(-0.40%)
Nov 02, 2017 173.00 174.00 172.66 173.58 1,019 +0.65(+0.38%)
Nov 01, 2017 174.58 174.58 172.75 172.93 1,836 +0.47(+0.27%)
Oct 31, 2017 172.80 173.81 172.46 172.46 2,194 +1.90(+1.11%)
Oct 30, 2017 170.82 171.14 170.56 170.56 839 +0.58(+0.34%)
Oct 27, 2017 169.29 170.15 168.99 169.98 3,192 -0.57(-0.33%)
Oct 26, 2017 170.00 170.55 170.00 170.55 1,243 +0.21(+0.12%)
Oct 25, 2017 172.02 172.02 170.20 170.34 1,884 -0.10(-0.06%)
Oct 24, 2017 171.73 172.06 170.44 170.44 4,350 -1.89(-1.10%)
Oct 23, 2017 172.72 173.31 172.33 172.33 22,206 -0.37(-0.21%)
Oct 20, 2017 173.57 173.57 172.70 172.70 1,109 -1.80(-1.03%)
Oct 19, 2017 174.13 174.50 174.13 174.50 1,858 -1.25(-0.71%)
Oct 18, 2017 175.20 175.75 175.20 175.75 3,349 +1.35(+0.77%)
Oct 17, 2017 174.15 174.40 173.47 174.40 2,166 +0.02(+0.01%)
Oct 16, 2017 175.72 175.72 174.38 174.38 969 -0.72(-0.41%)
Oct 13, 2017 175.10 175.10 175.10 175.10 772 +0.80(+0.46%)
Oct 12, 2017 174.10 175.03 174.10 174.30 1,379 -0.53(-0.30%)
Oct 11, 2017 175.51 175.97 174.83 174.83 4,665 +0.48(+0.28%)
Oct 10, 2017 173.69 175.70 173.69 174.35 1,940 +1.96(+1.13%)
Oct 09, 2017 172.30 172.94 172.05 172.39 966 +1.13(+0.66%)
Oct 05, 2017 171.26 211 -0.88(-0.51%)
Oct 04, 2017 172.48 173.48 171.93 172.14 2,868 +0.08(+0.05%)
Oct 03, 2017 172.14 173.64 172.06 172.06 1,445 -0.83(-0.48%)
Oct 02, 2017 171.40 172.89 171.00 172.89 1,656 -0.77(-0.44%)
Sep 29, 2017 172.22 173.66 172.22 173.66 717 +4.25(+2.51%)
Sep 28, 2017 170.07 170.20 169.41 169.41 1,481 -0.28(-0.17%)
Sep 27, 2017 168.45 169.70 168.29 169.70 5,299 +0.36(+0.21%)
Sep 25, 2017 169.34 342 -2.27(-1.32%)
Sep 22, 2017 171.61 171.61 171.61 171.61 700 +1.79(+1.06%)
Sep 21, 2017 169.67 169.82 169.67 169.82 1,044 +0.07(+0.04%)
Sep 20, 2017 170.28 170.75 167.82 169.75 2,915 -0.69(-0.40%)
Sep 19, 2017 170.63 170.63 169.99 170.44 969 +0.79(+0.46%)
Sep 18, 2017 169.65 169.65 169.65 169.65 526 +0.90(+0.53%)
Sep 15, 2017 168.83 169.71 168.75 168.75 836 +1.05(+0.63%)
Sep 14, 2017 167.34 168.50 167.34 167.70 1,947 -1.11(-0.66%)
Sep 12, 2017 168.81 291 +0.31(+0.18%)
Sep 11, 2017 167.85 168.50 167.71 168.50 566 +2.95(+1.78%)
Sep 08, 2017 166.56 166.56 165.55 165.55 1,057 +0.70(+0.42%)
Sep 07, 2017 165.63 165.63 164.85 164.85 1,439 +2.70(+1.67%)
Sep 06, 2017 161.75 162.66 161.75 162.15 1,599 +2.41(+1.51%)
Sep 05, 2017 161.47 161.63 159.10 159.74 4,346 -1.76(-1.09%)
Aug 31, 2017 161.50 411 +2.75(+1.73%)
Aug 30, 2017 158.83 159.06 158.75 158.75 1,681 -2.54(-1.58%)
Aug 28, 2017 161.29 735 +1.14(+0.71%)
Aug 25, 2017 160.45 161.40 160.15 160.15 22,625 +1.44(+0.91%)
Aug 24, 2017 160.17 160.83 158.61 158.71 1,192 -0.09(-0.06%)
Aug 23, 2017 158.80 158.80 158.80 158.80 1,017 +0.07(+0.05%)
Aug 22, 2017 158.73 158.73 158.73 158.73 751 +0.98(+0.62%)
Aug 21, 2017 157.51 157.75 157.03 157.75 1,048 +0.53(+0.34%)
Aug 18, 2017 156.22 157.70 156.15 157.22 2,748 +0.07(+0.04%)
Aug 17, 2017 159.41 159.41 157.15 157.15 13,041 -4.05(-2.51%)
Aug 16, 2017 161.00 161.20 159.95 161.20 2,195 +1.85(+1.16%)
Aug 15, 2017 158.44 159.35 158.44 159.35 1,791 +0.30(+0.19%)
Aug 14, 2017 159.63 160.74 159.05 159.05 850 +0.65(+0.41%)
Aug 11, 2017 158.03 158.40 157.50 158.40 1,219 -0.10(-0.06%)
Aug 10, 2017 160.81 160.81 158.50 158.50 3,960 -4.60(-2.82%)
Aug 09, 2017 161.01 163.10 161.01 163.10 1,278 -0.15(-0.09%)
Aug 08, 2017 165.48 165.48 163.25 163.25 1,458 -2.07(-1.25%)
Aug 07, 2017 165.13 165.32 165.13 165.32 794 +0.68(+0.41%)
Aug 04, 2017 165.25 165.25 164.34 164.64 2,413 +1.35(+0.83%)
Aug 02, 2017 163.29 377 +0.02(+0.01%)
Aug 01, 2017 163.26 163.29 163.26 163.27 643 +1.75(+1.08%)
Jul 31, 2017 161.44 161.52 161.44 161.52 617 +0.87(+0.54%)
Jul 28, 2017 161.57 161.57 159.19 160.65 1,850 -0.85(-0.53%)
Jul 27, 2017 162.45 162.57 161.45 161.50 2,905 -2.35(-1.43%)
Jul 26, 2017 161.83 163.85 161.83 163.85 1,843 +2.01(+1.25%)
Jul 25, 2017 163.79 163.79 161.71 161.84 4,679 +1.02(+0.64%)
Jul 24, 2017 160.75 160.81 160.25 160.81 1,674 -0.84(-0.52%)
Jul 21, 2017 161.71 161.71 160.88 161.65 1,397 -2.95(-1.79%)
Jul 20, 2017 163.79 164.60 163.47 164.60 1,699 +2.92(+1.80%)
Jul 19, 2017 161.02 161.68 161.02 161.68 1,070 +1.88(+1.18%)
Jul 18, 2017 161.10 161.10 159.80 159.80 1,160 -0.99(-0.62%)
Jul 17, 2017 160.79 160.79 160.79 160.79 702 -1.56(-0.96%)
Jul 14, 2017 160.00 162.35 160.00 162.35 4,297 +2.15(+1.34%)
Jul 13, 2017 159.99 160.20 159.65 160.20 1,033 +1.33(+0.84%)
Jul 12, 2017 158.87 158.87 158.87 158.87 348 +4.38(+2.83%)
Jul 11, 2017 154.51 155.38 154.49 154.49 1,160 -1.02(-0.65%)
Jul 10, 2017 155.51 155.51 155.51 155.51 837 +0.94(+0.61%)
Jul 07, 2017 153.53 154.57 153.53 154.57 536 -0.80(-0.51%)
Jul 06, 2017 154.27 155.37 154.27 155.37 954 -0.60(-0.38%)
Jul 05, 2017 157.30 157.30 155.20 155.97 1,402 -2.57(-1.62%)
Jul 03, 2017 158.47 158.54 158.17 158.54 1,047 +2.41(+1.54%)
Jun 30, 2017 155.42 156.25 155.42 156.13 1,682 -2.09(-1.32%)
Jun 29, 2017 158.21 158.28 156.35 158.22 4,008 -3.90(-2.41%)
Jun 28, 2017 160.30 162.12 160.30 162.12 1,725 +3.82(+2.41%)
Jun 27, 2017 158.89 159.80 158.30 158.30 2,071 -0.54(-0.34%)
Jun 26, 2017 159.86 159.90 158.84 158.84 806 +1.76(+1.12%)
Jun 23, 2017 155.78 157.08 155.78 157.08 486 +1.78(+1.15%)
Jun 22, 2017 154.48 156.69 154.48 155.30 2,437 +0.01(+0.01%)
Jun 21, 2017 156.85 156.85 155.29 155.29 1,283 -1.11(-0.71%)
Jun 20, 2017 156.40 156.40 156.40 156.40 541 -2.55(-1.60%)
Jun 19, 2017 156.01 158.95 156.01 158.95 712 +1.16(+0.73%)
Jun 16, 2017 156.00 158.00 156.00 157.79 792 +4.29(+2.79%)
Jun 15, 2017 153.12 154.20 153.12 153.50 1,802 -2.26(-1.45%)
Jun 14, 2017 158.12 158.12 155.76 155.76 1,799 -0.23(-0.15%)
Jun 12, 2017 155.99 346 -0.97(-0.62%)
Jun 09, 2017 157.00 158.08 156.96 156.96 1,095 -0.84(-0.53%)
Jun 08, 2017 158.20 158.63 157.80 157.80 941 -2.60(-1.62%)
Jun 07, 2017 160.25 160.40 160.25 160.40 936 -0.30(-0.19%)
Jun 06, 2017 160.70 160.70 160.70 160.70 674 -0.60(-0.37%)
Jun 05, 2017 161.26 161.30 161.26 161.30 1,783 -1.60(-0.98%)
Jun 02, 2017 162.66 162.90 162.02 162.90 1,429 +1.84(+1.15%)
May 31, 2017 161.06 349 +2.36(+1.48%)
May 30, 2017 159.02 159.32 158.57 158.70 2,137 -0.35(-0.22%)
May 26, 2017 159.30 159.37 158.73 159.05 1,179 -1.70(-1.06%)
May 25, 2017 160.20 161.01 159.99 160.75 1,919 +0.55(+0.34%)
May 24, 2017 160.24 160.31 160.20 160.20 1,641 -0.03(-0.02%)
May 23, 2017 161.58 161.72 160.23 160.23 2,575 -0.49(-0.30%)
May 22, 2017 160.46 161.20 160.46 160.72 2,421 +0.32(+0.20%)
May 19, 2017 159.22 160.40 159.22 160.40 2,237 +4.35(+2.79%)
May 18, 2017 156.40 156.90 156.05 156.05 3,729 -0.98(-0.62%)
May 17, 2017 159.53 159.53 157.03 157.03 1,747 -3.55(-2.21%)
May 16, 2017 160.13 161.16 159.67 160.58 2,221 +3.03(+1.92%)
May 15, 2017 155.60 157.59 155.60 157.55 1,646 +2.46(+1.59%)
May 12, 2017 154.00 156.08 154.00 155.09 2,229 +3.33(+2.19%)
May 11, 2017 151.66 151.76 151.39 151.76 772 -1.16(-0.76%)
May 10, 2017 152.70 153.31 151.92 152.92 7,684 +0.67(+0.44%)
May 09, 2017 151.63 153.26 151.63 152.25 1,729 +0.48(+0.32%)
May 08, 2017 153.03 153.15 151.77 151.77 2,228 -3.53(-2.27%)
May 05, 2017 150.38 155.30 150.38 155.30 2,404 +4.02(+2.65%)
May 04, 2017 150.23 151.30 149.85 151.28 33,024 +2.98(+2.01%)
May 03, 2017 144.87 148.30 144.87 148.30 1,445 +1.55(+1.06%)
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.