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, 2020 106.12 106.12 106.12 106.12 2 -3.84(-3.50%)
Apr 29, 2020 109.97 109.97 109.97 109.97 24 +3.31(+3.10%)
Apr 28, 2020 106.79 106.79 106.19 106.66 767 +1.99(+1.90%)
Apr 27, 2020 104.51 104.67 104.51 104.67 140 +2.82(+2.77%)
Apr 24, 2020 99.97 101.84 99.97 101.84 1,300 +2.91(+2.94%)
Apr 23, 2020 100.47 101.00 98.94 98.94 991 -2.07(-2.05%)
Apr 22, 2020 101.01 101.01 101.01 101.01 2 +2.85(+2.90%)
Apr 21, 2020 98.00 98.16 96.71 98.16 276 -4.84(-4.70%)
Apr 20, 2020 101.71 103.00 101.71 103.00 767 -0.67(-0.64%)
Apr 17, 2020 102.57 103.67 102.57 103.67 500 +5.69(+5.80%)
Apr 16, 2020 96.59 97.98 96.59 97.98 329 -0.85(-0.86%)
Apr 15, 2020 96.34 98.83 96.34 98.83 507 -5.66(-5.41%)
Apr 14, 2020 103.77 104.49 103.77 104.49 513 +4.93(+4.95%)
Apr 13, 2020 99.56 99.56 99.56 99.56 0 -2.95(-2.88%)
Apr 09, 2020 101.40 102.51 100.15 102.51 1,700 +2.84(+2.85%)
Apr 08, 2020 95.96 99.67 95.96 99.67 494 +1.65(+1.68%)
Apr 07, 2020 99.42 99.42 97.98 98.02 432 +2.19(+2.29%)
Apr 06, 2020 96.64 96.64 95.76 95.82 857 +5.57(+6.17%)
Apr 03, 2020 90.91 90.91 90.26 90.26 400 -2.15(-2.32%)
Apr 02, 2020 90.91 92.69 90.88 92.40 3,001 +2.25(+2.50%)
Apr 01, 2020 91.92 93.03 89.64 90.15 1,517 -6.14(-6.37%)
Mar 31, 2020 96.29 96.29 96.29 96.29 337 -0.76(-0.78%)
Mar 30, 2020 97.04 97.04 97.04 97.04 38 +1.98(+2.08%)
Mar 27, 2020 95.07 95.07 95.07 95.07 100 -2.87(-2.93%)
Mar 26, 2020 91.27 98.27 91.27 97.94 2,153 +5.75(+6.24%)
Mar 25, 2020 66.06 92.56 66.06 92.19 2,108 +9.61(+11.63%)
Mar 24, 2020 81.30 82.58 80.49 82.58 886 +9.99(+13.77%)
Mar 23, 2020 65.19 73.92 65.19 72.59 2,497 -1.04(-1.41%)
Mar 20, 2020 77.57 77.65 73.43 73.62 2,400 -1.22(-1.63%)
Mar 19, 2020 71.61 77.07 71.61 74.84 2,119 +7.98(+11.94%)
Mar 18, 2020 69.84 69.84 66.86 66.86 509 -13.83(-17.14%)
Mar 17, 2020 80.99 81.00 80.04 80.69 1,993 +8.22(+11.35%)
Mar 16, 2020 74.83 74.83 72.41 72.47 1,100 -19.12(-20.88%)
Mar 13, 2020 85.00 91.59 84.87 91.59 1,900 +6.61(+7.77%)
Mar 12, 2020 83.56 102.82 81.55 84.98 1,841 -29.24(-25.60%)
Mar 11, 2020 117.81 117.82 113.33 114.23 1,853 -14.16(-11.03%)
Mar 10, 2020 121.91 128.46 118.28 128.38 3,743 +5.46(+4.44%)
Mar 09, 2020 123.48 127.00 120.47 122.92 1,904 -23.15(-15.85%)
Mar 06, 2020 148.09 148.09 145.26 146.07 1,400 -7.38(-4.81%)
Mar 05, 2020 156.39 156.39 153.01 153.45 2,700 -9.35(-5.74%)
Mar 04, 2020 159.70 162.80 159.70 162.80 600 +11.46(+7.57%)
Mar 03, 2020 153.07 154.43 145.56 151.34 12,750 -0.17(-0.11%)
Mar 02, 2020 145.50 151.51 145.50 151.51 4,824 +8.73(+6.12%)
Feb 28, 2020 142.13 142.78 141.55 142.78 5,200 -8.11(-5.38%)
Feb 27, 2020 155.53 157.03 150.89 150.89 7,135 -9.29(-5.80%)
Feb 26, 2020 161.85 161.85 159.10 160.18 1,816 +1.32(+0.83%)
Feb 25, 2020 160.69 160.69 158.86 158.86 1,007 -8.47(-5.06%)
Feb 24, 2020 167.80 167.80 167.32 167.32 211 -14.62(-8.04%)
Feb 21, 2020 181.00 181.95 180.16 181.95 1,400 -0.57(-0.31%)
Feb 20, 2020 182.31 182.52 181.90 182.52 1,104 -2.59(-1.40%)
Feb 19, 2020 185.11 185.11 185.11 185.11 84 +2.19(+1.20%)
Feb 18, 2020 182.91 182.91 182.91 182.91 2 -0.75(-0.41%)
Feb 14, 2020 183.66 183.66 183.66 183.66 100 -1.13(-0.61%)
Feb 13, 2020 184.79 184.79 184.79 184.79 11 -1.80(-0.97%)
Feb 12, 2020 186.59 186.59 186.59 186.59 20 +0.72(+0.39%)
Feb 11, 2020 185.88 185.88 185.88 185.88 87 +1.81(+0.98%)
Feb 10, 2020 182.87 184.07 182.87 184.07 314 +0.64(+0.35%)
Feb 07, 2020 183.43 183.43 183.43 183.43 100 -2.91(-1.56%)
Feb 06, 2020 185.82 186.34 185.82 186.34 103 +1.25(+0.67%)
Feb 05, 2020 185.10 185.10 185.10 185.10 10 +3.81(+2.10%)
Feb 04, 2020 180.79 181.28 180.79 181.28 518 +5.80(+3.30%)
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.