CS FI Large Cap Growth Enhanced ETN (NY: FLGE )

579.23 USD +0.46 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 579.22 579.22 579.22 579.22 206 +0.46(+0.08%)
Jan 21, 2021 562.11 578.76 562.11 578.76 1,217 +5.85(+1.02%)
Jan 20, 2021 563.44 572.92 563.44 572.92 452 +24.41(+4.45%)
Jan 19, 2021 536.08 548.50 536.08 548.50 1,888 +12.42(+2.32%)
Jan 15, 2021 536.08 536.08 536.08 536.08 200 -5.08(-0.94%)
Jan 14, 2021 553.66 553.66 541.16 541.16 324 -10.92(-1.98%)
Jan 13, 2021 552.08 552.08 552.08 552.08 145 +4.50(+0.82%)
Jan 12, 2021 548.28 564.68 546.29 547.59 3,229 -1.11(-0.20%)
Jan 11, 2021 548.63 549.01 548.03 548.70 1,721 -13.50(-2.40%)
Jan 08, 2021 556.00 562.20 549.05 562.20 500 +10.32(+1.87%)
Jan 07, 2021 539.17 551.88 539.14 551.88 587 +26.26(+5.00%)
Jan 06, 2021 533.93 536.00 525.25 525.62 2,420 -12.60(-2.34%)
Jan 05, 2021 536.59 538.22 536.59 538.22 859 +6.37(+1.20%)
Jan 04, 2021 546.00 546.00 531.84 531.84 1,264 -15.62(-2.85%)
Dec 31, 2020 547.47 547.47 547.47 252 +2.48(+0.46%)
Dec 30, 2020 544.98 544.98 544.98 544.98 252 +0.21(+0.04%)
Dec 29, 2020 550.00 550.00 544.72 544.77 1,228 -2.84(-0.52%)
Dec 28, 2020 547.90 548.54 547.61 547.61 542 +10.05(+1.87%)
Dec 24, 2020 537.11 537.56 536.41 537.56 600 +0.72(+0.13%)
Dec 23, 2020 536.84 536.84 536.84 536.84 230 -3.70(-0.69%)
Dec 22, 2020 541.18 541.18 540.54 540.54 502 +4.81(+0.90%)
Dec 21, 2020 521.14 535.74 521.14 535.74 933 -1.52(-0.28%)
Dec 18, 2020 537.26 537.26 537.26 537.26 200 -0.44(-0.08%)
Dec 17, 2020 537.53 537.70 537.53 537.70 491 +7.68(+1.45%)
Dec 16, 2020 530.01 530.01 530.01 530.01 298 +6.32(+1.21%)
Dec 15, 2020 523.69 523.69 523.69 523.69 170 +8.94(+1.74%)
Dec 14, 2020 514.76 514.76 514.76 514.76 233 +4.95(+0.97%)
Dec 11, 2020 509.81 509.81 509.81 509.81 100 -2.39(-0.47%)
Dec 10, 2020 512.50 513.05 512.20 512.20 467 +2.32(+0.46%)
Dec 09, 2020 524.93 524.93 506.39 509.88 1,207 -15.53(-2.96%)
Dec 08, 2020 522.40 525.42 517.68 525.42 2,150 +4.77(+0.92%)
Dec 07, 2020 521.98 521.98 519.25 520.64 673 +3.15(+0.61%)
Dec 04, 2020 515.97 517.49 515.85 517.49 500 +6.82(+1.34%)
Dec 03, 2020 516.00 516.27 510.67 510.67 930 -1.31(-0.26%)
Dec 02, 2020 510.82 512.25 510.82 511.98 1,160 -2.94(-0.57%)
Dec 01, 2020 509.91 518.06 509.91 514.92 1,060 +11.79(+2.34%)
Nov 30, 2020 504.00 504.00 494.33 503.14 1,433 +0.79(+0.16%)
Nov 27, 2020 499.94 504.25 499.93 502.35 900 +6.97(+1.41%)
Nov 25, 2020 492.08 495.38 492.08 495.38 300 +4.43(+0.90%)
Nov 24, 2020 483.11 490.95 483.11 490.95 442 +10.41(+2.17%)
Nov 23, 2020 482.04 482.04 479.54 480.54 2,063 -4.54(-0.94%)
Nov 20, 2020 486.45 487.48 485.09 485.09 2,800 -2.04(-0.42%)
Nov 19, 2020 486.44 487.12 486.44 487.12 1,026 +5.37(+1.12%)
Nov 18, 2020 490.00 490.11 481.75 481.75 1,308 -7.25(-1.48%)
Nov 17, 2020 484.69 489.01 484.69 489.01 800 +0.18(+0.04%)
Nov 16, 2020 485.70 488.83 485.70 488.83 668 +3.75(+0.77%)
Nov 13, 2020 485.08 485.08 485.08 485.08 200 +7.20(+1.51%)
Nov 12, 2020 483.49 483.49 477.88 477.88 798 -6.40(-1.32%)
Nov 11, 2020 484.52 484.52 484.28 484.28 612 +17.49(+3.75%)
Nov 10, 2020 468.43 468.43 466.79 466.79 623 -13.13(-2.74%)
Nov 09, 2020 510.00 510.00 479.92 479.92 2,167 -17.89(-3.59%)
Nov 06, 2020 484.00 497.82 484.00 497.82 1,700 +1.96(+0.39%)
Nov 05, 2020 494.10 495.86 494.10 495.86 2,303 +20.76(+4.37%)
Nov 04, 2020 457.00 480.00 457.00 475.10 6,053 +37.13(+8.48%)
Nov 03, 2020 428.77 438.26 428.63 437.97 5,233 +18.33(+4.37%)
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.