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 29, 2022 173.10 173.10 171.95 171.95 302 -0.87(-0.51%)
Apr 28, 2022 172.82 172.82 172.82 172.82 0 +2.26(+1.33%)
Apr 27, 2022 170.56 170.56 170.56 170.56 26 +2.53(+1.51%)
Apr 26, 2022 168.03 168.03 168.03 168.03 11 -6.73(-3.85%)
Apr 25, 2022 173.33 174.76 173.33 174.76 423 -7.56(-4.15%)
Apr 22, 2022 182.32 182.32 182.32 182.32 100 -4.01(-2.15%)
Apr 21, 2022 186.89 186.89 186.33 186.33 310 -4.60(-2.41%)
Apr 20, 2022 190.93 190.93 190.93 190.93 3 +4.62(+2.48%)
Apr 19, 2022 186.31 186.31 186.31 186.31 1 -2.24(-1.19%)
Apr 18, 2022 186.40 188.54 186.40 188.54 100 -1.69(-0.89%)
Apr 14, 2022 187.18 190.23 186.99 190.23 348 -1.14(-0.60%)
Apr 13, 2022 191.37 191.37 191.37 191.37 0 +4.35(+2.33%)
Apr 12, 2022 186.85 187.02 177.54 187.02 212 -4.38(-2.29%)
Apr 11, 2022 191.40 191.40 191.40 191.40 28 -1.25(-0.65%)
Apr 08, 2022 192.65 192.65 192.65 192.65 100 +4.14(+2.19%)
Apr 07, 2022 188.51 188.51 188.51 188.51 0 -0.06(-0.03%)
Apr 06, 2022 188.57 188.57 188.57 188.57 2 -3.74(-1.94%)
Apr 05, 2022 192.31 192.31 192.31 192.31 2 -2.47(-1.27%)
Apr 04, 2022 194.78 194.78 194.78 194.78 0 +4.48(+2.35%)
Mar 31, 2022 190.31 1 -6.82(-3.46%)
Mar 30, 2022 197.12 197.12 197.12 197.12 1 +0.49(+0.25%)
Mar 29, 2022 195.32 196.63 195.32 196.63 484 +8.96(+4.77%)
Mar 28, 2022 187.67 187.67 187.67 187.67 0 +0.57(+0.31%)
Mar 25, 2022 187.10 187.10 187.10 187.10 0 +0.54(+0.29%)
Mar 24, 2022 186.56 186.56 186.56 186.56 1 +1.66(+0.90%)
Mar 23, 2022 184.90 184.90 184.90 184.90 0 -4.84(-2.55%)
Mar 22, 2022 189.26 189.74 189.04 189.74 201 +5.62(+3.06%)
Mar 21, 2022 184.12 184.12 184.12 184.12 1 -2.63(-1.41%)
Mar 18, 2022 186.75 186.75 186.75 186.75 0 +3.12(+1.70%)
Mar 17, 2022 183.62 183.62 183.62 183.62 0 +4.34(+2.42%)
Mar 16, 2022 179.29 179.29 179.29 179.29 0 +12.75(+7.66%)
Mar 15, 2022 166.54 166.54 166.54 166.54 0 +2.50(+1.53%)
Mar 14, 2022 164.03 164.03 164.03 164.03 3 +4.00(+2.50%)
Mar 11, 2022 160.03 160.03 160.03 160.03 0 -1.31(-0.81%)
Mar 10, 2022 161.35 161.35 161.35 161.35 4 +8.63(+5.65%)
Mar 08, 2022 152.72 29 +8.08(+5.58%)
Mar 07, 2022 144.64 144.64 144.64 144.64 0 -10.30(-6.65%)
Mar 04, 2022 154.94 154.94 154.94 154.94 100 -16.48(-9.61%)
Mar 03, 2022 171.41 171.41 171.41 171.41 0 -10.53(-5.79%)
Mar 02, 2022 181.94 181.94 181.94 181.94 0 +8.37(+4.82%)
Mar 01, 2022 173.57 173.57 173.57 173.57 0 -8.79(-4.82%)
Feb 28, 2022 182.36 182.36 182.36 182.36 0 -11.58(-5.97%)
Feb 25, 2022 193.94 193.94 193.94 193.94 100 +10.95(+5.98%)
Feb 24, 2022 183.00 183.00 183.00 183.00 9 -5.52(-2.93%)
Feb 23, 2022 188.51 188.51 188.51 188.51 53 -3.07(-1.60%)
Feb 22, 2022 191.58 191.58 191.58 191.58 1 -6.73(-3.40%)
Feb 18, 2022 198.32 0 -1.84(-0.92%)
Feb 17, 2022 200.15 200.15 200.15 200.15 0 -5.85(-2.84%)
Feb 16, 2022 206.00 206.00 206.00 206.00 0 +1.54(+0.75%)
Feb 15, 2022 204.45 204.45 204.45 204.45 1 +9.34(+4.78%)
Feb 14, 2022 195.12 195.12 195.12 195.12 1 -3.17(-1.60%)
Feb 11, 2022 198.29 198.29 198.29 198.29 100 -6.53(-3.19%)
Feb 10, 2022 204.82 204.82 204.82 204.82 0 -5.42(-2.58%)
Feb 09, 2022 210.23 210.23 210.23 210.23 1 +5.36(+2.61%)
Feb 08, 2022 204.88 204.88 204.88 204.88 0 +1.89(+0.93%)
Feb 07, 2022 202.99 202.99 202.99 202.99 1 +0.80(+0.40%)
Feb 04, 2022 202.19 202.19 202.19 202.19 0 +0.55(+0.27%)
Feb 03, 2022 201.63 201.63 201.63 201.63 0 -6.59(-3.17%)
Feb 02, 2022 208.22 208.22 208.22 208.22 0 +12.61(+6.45%)
Jan 28, 2022 195.62 195.62 195.62 195.62 0 -0.66(-0.34%)
Jan 27, 2022 194.50 196.28 194.50 196.28 174 +3.25(+1.68%)
Jan 26, 2022 193.03 193.03 193.03 193.03 0 -2.02(-1.04%)
Jan 25, 2022 195.05 195.05 195.05 195.05 8 -1.35(-0.69%)
Jan 24, 2022 196.40 196.40 196.40 196.40 5 -6.49(-3.20%)
Jan 21, 2022 202.89 202.89 202.89 202.89 0 -2.82(-1.37%)
Jan 20, 2022 205.71 205.71 205.71 205.71 0 -3.65(-1.74%)
Jan 19, 2022 209.10 209.35 209.10 209.35 131 +2.07(+1.00%)
Jan 18, 2022 207.28 207.28 207.28 207.28 2 -4.99(-2.35%)
Jan 14, 2022 212.27 0 +0.30(+0.14%)
Jan 13, 2022 211.97 211.97 211.97 211.97 45 -4.48(-2.07%)
Jan 12, 2022 216.44 216.44 216.44 216.44 24 +5.18(+2.45%)
Jan 11, 2022 211.26 211.26 211.26 211.26 18 +5.11(+2.48%)
Jan 10, 2022 206.15 206.15 206.15 206.15 0 -6.06(-2.86%)
Jan 07, 2022 212.21 212.21 212.21 212.21 100 +4.34(+2.09%)
Jan 06, 2022 207.87 207.87 207.87 207.87 0 -1.86(-0.89%)
Jan 05, 2022 209.74 209.74 209.74 209.74 0 -3.23(-1.52%)
Jan 04, 2022 212.97 212.97 212.97 212.97 2 +0.79(+0.37%)
Jan 03, 2022 208.13 212.18 208.13 212.18 286 +1.29(+0.61%)
Dec 31, 2021 210.89 210.89 210.89 210.89 100 +1.56(+0.75%)
Dec 30, 2021 209.32 209.32 209.32 209.32 1 -1.47(-0.70%)
Dec 29, 2021 210.79 210.79 210.79 210.79 2 -0.46(-0.22%)
Dec 28, 2021 211.24 211.24 211.24 211.24 1 +0.32(+0.15%)
Dec 27, 2021 211.20 211.20 210.92 210.92 303 +3.41(+1.64%)
Dec 23, 2021 207.51 207.51 207.51 207.51 100 +6.22(+3.09%)
Dec 22, 2021 201.99 201.99 201.28 201.28 225 +0.55(+0.27%)
Dec 21, 2021 200.74 200.74 200.74 200.74 4 +6.47(+3.33%)
Dec 20, 2021 194.27 194.27 194.27 194.27 1 -1.25(-0.64%)
Dec 17, 2021 195.52 195.52 195.52 195.52 100 -6.97(-3.44%)
Dec 16, 2021 202.49 202.49 202.49 202.49 0 +2.20(+1.10%)
Dec 15, 2021 200.29 200.29 200.29 200.29 0 +6.73(+3.48%)
Dec 14, 2021 193.56 193.56 193.56 193.56 0 -3.49(-1.77%)
Dec 13, 2021 197.05 197.05 197.05 197.05 0 -3.27(-1.63%)
Dec 10, 2021 200.33 200.33 200.33 200.33 100 +1.56(+0.78%)
Dec 09, 2021 198.77 198.77 198.77 198.77 0 -3.55(-1.76%)
Dec 08, 2021 202.32 202.32 202.32 202.32 2 +1.29(+0.64%)
Dec 07, 2021 201.03 201.03 201.03 201.03 3 +8.25(+4.28%)
Dec 06, 2021 192.78 192.78 192.78 192.78 0 +3.78(+2.00%)
Dec 03, 2021 189.00 189.00 189.00 189.00 0 -0.56(-0.29%)
Dec 02, 2021 189.56 189.56 189.56 189.56 2 +3.45(+1.85%)
Dec 01, 2021 186.11 186.11 186.11 186.11 0 -1.78(-0.95%)
Nov 30, 2021 187.89 187.89 187.89 187.89 3 -1.63(-0.86%)
Nov 29, 2021 189.52 189.52 189.52 189.52 0 +1.98(+1.06%)
Nov 26, 2021 187.53 187.53 187.53 187.53 100 -10.67(-5.38%)
Nov 24, 2021 198.20 198.20 198.20 198.20 0 -1.28(-0.64%)
Nov 23, 2021 204.60 204.60 199.48 199.48 226 -0.08(-0.04%)
Nov 22, 2021 199.56 199.56 199.56 199.56 0 -2.85(-1.41%)
Nov 19, 2021 202.41 202.41 202.41 202.41 100 -6.20(-2.97%)
Nov 18, 2021 206.64 208.61 208.61 208.61 200 -0.56(-0.27%)
Nov 17, 2021 209.18 209.18 209.18 209.18 69 +2.20(+1.06%)
Nov 16, 2021 206.97 206.97 206.97 206.97 2 +0.34(+0.16%)
Nov 15, 2021 209.72 209.73 206.64 206.64 1,058 -1.73(-0.83%)
Nov 12, 2021 208.37 208.37 208.37 208.37 0 +0.25(+0.12%)
Nov 11, 2021 208.12 208.12 208.12 208.12 0 +2.26(+1.10%)
Nov 10, 2021 205.85 205.85 205.85 205.85 0 -6.91(-3.25%)
Nov 09, 2021 212.76 212.76 212.76 212.76 2 +1.17(+0.55%)
Nov 08, 2021 211.59 211.59 211.59 211.59 23 -0.42(-0.20%)
Nov 05, 2021 212.01 212.01 212.01 212.01 0 +1.37(+0.65%)
Nov 04, 2021 210.65 210.65 210.65 210.65 6 -1.84(-0.87%)
Nov 03, 2021 209.19 212.48 209.19 212.48 221 +4.44(+2.14%)
Nov 02, 2021 208.04 208.04 208.04 208.04 0 +0.40(+0.19%)
Nov 01, 2021 207.64 207.64 207.64 207.64 0 +3.43(+1.68%)
Oct 29, 2021 204.21 204.21 204.21 204.21 0 -2.05(-0.99%)
Oct 28, 2021 206.25 206.25 206.25 206.25 0 +4.03(+1.99%)
Oct 27, 2021 202.23 202.23 202.23 202.23 22 -0.19(-0.10%)
Oct 26, 2021 202.86 202.42 202.42 1,001 +2.42(+1.21%)
Oct 25, 2021 200.00 200.00 200.00 200.00 0 -1.30(-0.64%)
Oct 22, 2021 201.30 201.30 201.30 201.30 0 +2.45(+1.23%)
Oct 21, 2021 198.84 198.84 198.84 198.84 0 -1.05(-0.52%)
Oct 20, 2021 199.24 199.89 199.24 199.89 1,825 +2.08(+1.05%)
Oct 19, 2021 197.81 197.81 197.81 197.81 0 +0.97(+0.49%)
Oct 18, 2021 196.85 196.85 196.85 196.85 0 -1.51(-0.76%)
Oct 15, 2021 198.03 198.35 198.03 198.35 625 +2.29(+1.17%)
Oct 14, 2021 196.22 196.22 194.04 196.07 729 +5.03(+2.63%)
Oct 13, 2021 189.69 191.29 189.69 191.04 1,726 +4.46(+2.39%)
Oct 12, 2021 186.58 186.58 186.58 186.58 0 -0.18(-0.10%)
Oct 11, 2021 189.69 189.69 186.76 186.76 250 -1.15(-0.61%)
Oct 08, 2021 187.92 187.92 187.92 187.92 100 +0.13(+0.07%)
Oct 07, 2021 187.79 187.79 187.79 187.79 23 +2.73(+1.48%)
Oct 06, 2021 185.06 185.06 185.06 185.06 2 -0.60(-0.32%)
Oct 05, 2021 185.66 185.66 185.66 185.66 39 +1.97(+1.07%)
Oct 04, 2021 183.69 183.69 183.69 183.69 12 -1.74(-0.94%)
Oct 01, 2021 185.43 185.43 185.43 185.43 0 +2.90(+1.59%)
Sep 30, 2021 182.53 182.53 182.53 182.53 0 -1.53(-0.83%)
Sep 29, 2021 184.06 184.06 184.06 184.06 0 -0.66(-0.36%)
Sep 28, 2021 184.72 184.72 184.72 184.72 2 -8.98(-4.64%)
Sep 27, 2021 193.71 193.71 193.71 193.71 0 -1.14(-0.59%)
Sep 24, 2021 194.85 194.85 194.85 194.85 0 -3.49(-1.76%)
Sep 23, 2021 198.34 198.34 198.34 198.34 0 +5.68(+2.95%)
Sep 22, 2021 192.66 192.66 192.66 192.66 150 +1.59(+0.83%)
Sep 21, 2021 191.07 191.07 191.07 191.07 39 +5.62(+3.03%)
Sep 20, 2021 185.45 185.45 185.45 185.45 2 -6.99(-3.63%)
Sep 17, 2021 192.44 192.44 192.44 192.44 100 -5.73(-2.89%)
Sep 16, 2021 198.17 198.17 198.17 198.17 0 -0.58(-0.29%)
Sep 15, 2021 198.75 198.75 198.75 198.75 0 -0.00(-0.00%)
Sep 14, 2021 198.75 198.75 198.75 198.75 0 -1.41(-0.71%)
Sep 13, 2021 200.17 200.17 200.17 200.17 4 +2.46(+1.24%)
Sep 10, 2021 197.71 197.71 197.71 197.71 100 -1.68(-0.84%)
Sep 09, 2021 199.39 199.39 199.39 199.39 1 -2.44(-1.21%)
Sep 08, 2021 201.83 201.83 201.83 201.83 0 -3.34(-1.63%)
Sep 07, 2021 205.17 205.17 205.17 205.17 2 -1.67(-0.81%)
Sep 03, 2021 205.97 206.84 205.97 206.84 479 -1.60(-0.77%)
Sep 02, 2021 208.44 208.44 208.44 208.44 1 +1.65(+0.80%)
Sep 01, 2021 206.79 206.79 206.79 206.79 19 +1.68(+0.82%)
Aug 31, 2021 205.11 205.11 205.11 205.11 0 -0.29(-0.14%)
Aug 30, 2021 205.40 205.40 205.40 205.40 0 -0.54(-0.26%)
Aug 27, 2021 205.94 205.94 205.94 205.94 100 +4.79(+2.38%)
Aug 26, 2021 201.14 201.14 201.14 201.14 11 -3.03(-1.48%)
Aug 25, 2021 204.17 204.17 204.17 204.17 3 +1.01(+0.50%)
Aug 24, 2021 203.16 203.16 203.16 203.16 17 -1.49(-0.73%)
Aug 23, 2021 204.65 204.65 204.65 204.65 8 +2.21(+1.09%)
Aug 20, 2021 202.44 202.44 202.44 202.44 100 +3.03(+1.52%)
Aug 19, 2021 200.00 200.00 199.41 199.41 251 -4.86(-2.38%)
Aug 18, 2021 204.27 204.27 204.27 204.27 0 -1.77(-0.86%)
Aug 17, 2021 206.04 206.04 206.04 206.04 12 -1.73(-0.83%)
Aug 16, 2021 207.77 207.77 207.77 207.77 0 -1.77(-0.84%)
Aug 13, 2021 209.54 209.54 209.54 209.54 100 +3.41(+1.65%)
Aug 12, 2021 206.50 206.50 206.13 206.13 250 +1.04(+0.51%)
Aug 11, 2021 205.09 205.09 205.09 205.09 1 +1.98(+0.97%)
Aug 10, 2021 203.12 203.12 203.12 203.12 0 +1.13(+0.56%)
Aug 09, 2021 201.98 201.98 201.98 201.98 2 -0.06(-0.03%)
Aug 06, 2021 202.05 202.05 202.05 202.05 100 -2.17(-1.06%)
Aug 05, 2021 204.22 204.22 204.22 204.22 0 +1.43(+0.70%)
Aug 04, 2021 202.79 202.79 202.79 202.79 130 -0.43(-0.21%)
Aug 03, 2021 203.22 203.22 203.22 203.22 0 +4.06(+2.04%)
Aug 02, 2021 199.16 199.16 199.16 199.16 2 +0.35(+0.18%)
Jul 30, 2021 198.80 198.80 198.80 198.80 100 -1.77(-0.88%)
Jul 29, 2021 200.57 200.57 200.57 200.57 0 +1.13(+0.57%)
Jul 28, 2021 199.44 199.44 199.44 199.44 2 +4.02(+2.05%)
Jul 27, 2021 195.43 195.43 195.43 195.43 0 -1.08(-0.55%)
Jul 26, 2021 196.51 196.51 196.51 196.51 2 +0.45(+0.23%)
Jul 23, 2021 196.06 196.06 196.06 196.06 100 +4.03(+2.10%)
Jul 22, 2021 192.03 192.03 192.03 192.03 29 -1.43(-0.74%)
Jul 21, 2021 193.46 193.46 193.46 193.46 0 +5.50(+2.92%)
Jul 20, 2021 187.96 187.96 187.96 187.96 17 +3.08(+1.67%)
Jul 19, 2021 184.88 184.88 184.88 184.88 0 -7.80(-4.05%)
Jul 16, 2021 192.68 192.68 192.68 192.68 0 -2.00(-1.03%)
Jul 15, 2021 194.68 194.68 194.68 194.68 0 -4.43(-2.23%)
Jul 14, 2021 199.11 199.11 199.11 199.11 18 +2.36(+1.20%)
Jul 13, 2021 196.75 196.75 196.75 196.75 3 -2.97(-1.49%)
Jul 12, 2021 199.72 199.72 199.72 199.72 2 +0.52(+0.26%)
Jul 09, 2021 199.20 199.20 199.20 199.20 100 +7.57(+3.95%)
Jul 08, 2021 191.63 191.63 191.63 191.63 0 -4.78(-2.43%)
Jul 07, 2021 196.41 196.41 196.41 196.41 22 +2.20(+1.13%)
Jul 06, 2021 194.21 194.21 194.21 194.21 0 -3.97(-2.01%)
Jul 02, 2021 198.18 198.18 198.18 198.18 100 +2.20(+1.12%)
Jul 01, 2021 195.98 195.98 195.98 195.98 0 +1.09(+0.56%)
Jun 30, 2021 194.89 194.89 194.89 194.89 0 -3.11(-1.57%)
Jun 29, 2021 198.00 198.00 198.00 198.00 2 -0.58(-0.29%)
Jun 28, 2021 198.57 198.57 198.57 198.57 2 -1.37(-0.69%)
Jun 25, 2021 199.95 199.95 199.95 199.95 0 -0.18(-0.09%)
Jun 24, 2021 200.12 200.12 200.12 200.12 0 +4.41(+2.25%)
Jun 23, 2021 195.72 195.72 195.72 195.72 4 -5.15(-2.56%)
Jun 22, 2021 200.86 200.86 200.86 200.86 72 +0.38(+0.19%)
Jun 21, 2021 200.48 200.48 200.48 200.48 3 +4.51(+2.30%)
Jun 18, 2021 195.97 195.97 195.97 195.97 100 -6.06(-3.00%)
Jun 17, 2021 202.03 202.03 202.03 202.03 4 -0.52(-0.26%)
Jun 16, 2021 203.65 205.01 202.54 202.54 1,100 -5.11(-2.46%)
Jun 15, 2021 209.66 209.66 207.65 207.65 180 +1.88(+0.91%)
Jun 14, 2021 206.01 206.01 205.78 205.78 232 +1.04(+0.51%)
Jun 11, 2021 206.01 206.01 204.74 204.74 100 -0.22(-0.11%)
Jun 10, 2021 203.59 204.96 203.59 204.96 123 +2.08(+1.03%)
Jun 09, 2021 202.88 202.88 202.88 202.88 0 +0.51(+0.25%)
Jun 08, 2021 202.36 202.36 202.36 202.36 6 +0.05(+0.02%)
Jun 07, 2021 202.32 202.32 202.32 202.32 4 +1.41(+0.70%)
Jun 04, 2021 200.91 200.91 200.91 200.91 100 +2.95(+1.49%)
Jun 03, 2021 197.96 197.96 197.96 197.96 112 -2.71(-1.35%)
Jun 02, 2021 200.68 200.68 200.68 200.68 0 +2.18(+1.10%)
Jun 01, 2021 198.50 198.50 198.50 198.50 22 -0.02(-0.01%)
May 28, 2021 198.51 198.51 198.51 198.51 0 +0.76(+0.38%)
May 27, 2021 195.85 197.76 195.85 197.76 321 +0.71(+0.36%)
May 26, 2021 197.04 197.04 197.04 197.04 0 -1.52(-0.76%)
May 25, 2021 198.56 198.56 198.56 198.56 8 -0.06(-0.03%)
May 24, 2021 198.62 198.62 198.62 198.62 2 +2.01(+1.02%)
May 21, 2021 196.61 196.61 196.61 196.61 100 -0.64(-0.32%)
May 20, 2021 197.25 197.25 197.25 197.25 0 +7.59(+4.00%)
May 19, 2021 188.97 189.66 188.97 189.66 132 -5.31(-2.72%)
May 18, 2021 194.97 194.97 194.97 194.97 26 -1.33(-0.68%)
May 17, 2021 196.31 196.31 196.31 196.31 2 -0.52(-0.26%)
May 14, 2021 196.83 196.83 196.83 196.83 0 +5.83(+3.05%)
May 13, 2021 190.99 190.99 190.99 190.99 2 +4.45(+2.38%)
May 12, 2021 186.55 186.55 186.55 186.55 4 -2.25(-1.19%)
May 11, 2021 188.80 188.80 188.80 188.80 0 -3.78(-1.96%)
May 10, 2021 192.58 192.58 192.58 192.58 82 -3.82(-1.94%)
May 07, 2021 196.39 196.39 196.39 196.39 0 +4.99(+2.61%)
May 06, 2021 187.00 191.40 187.00 191.40 197 +4.03(+2.15%)
May 05, 2021 187.37 187.37 187.37 187.37 1 +4.98(+2.73%)
May 04, 2021 182.40 182.40 182.40 182.40 1 -5.91(-3.14%)
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.