MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 AMEX:FNGD Historical Prices

Below are the 1571 trading days of historical prices for FNGD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1571	AMEX	FNGD	Fri, Apr 19, 2024	41.92	45.74	41.74	45.19
1570	AMEX	FNGD	Thu, Apr 18, 2024	39.67	40.80	38.86	40.42
1569	AMEX	FNGD	Wed, Apr 17, 2024	37.53	40.00	37.44	39.80
1568	AMEX	FNGD	Tue, Apr 16, 2024	38.44	38.70	37.45	38.24
1567	AMEX	FNGD	Mon, Apr 15, 2024	34.61	38.16	34.61	38.15
1566	AMEX	FNGD	Fri, Apr 12, 2024	34.68	35.65	34.19	35.10
1565	AMEX	FNGD	Thu, Apr 11, 2024	35.87	36.49	33.48	33.70
1564	AMEX	FNGD	Wed, Apr 10, 2024	37.37	37.48	36.33	36.48
1563	AMEX	FNGD	Tue, Apr 9, 2024	35.50	37.10	35.37	35.90
1562	AMEX	FNGD	Mon, Apr 8, 2024	35.87	36.64	35.37	36.04
1561	AMEX	FNGD	Fri, Apr 5, 2024	37.28	37.58	35.45	36.33
1560	AMEX	FNGD	Thu, Apr 4, 2024	35.56	37.99	34.55	37.97
1559	AMEX	FNGD	Wed, Apr 3, 2024	37.87	37.87	36.13	36.48
1558	AMEX	FNGD	Tue, Apr 2, 2024	38.02	38.42	37.11	37.18
1557	AMEX	FNGD	Mon, Apr 1, 2024	36.54	36.89	35.45	36.05
1556	AMEX	FNGD	Thu, Mar 28, 2024	36.24	36.93	36.14	36.72
1555	AMEX	FNGD	Wed, Mar 27, 2024	35.26	37.06	35.26	36.22
1554	AMEX	FNGD	Tue, Mar 26, 2024	34.98	36.15	34.57	36.15
1553	AMEX	FNGD	Mon, Mar 25, 2024	36.10	36.35	35.29	35.72
1552	AMEX	FNGD	Fri, Mar 22, 2024	36.40	36.50	35.10	35.30
1551	AMEX	FNGD	Thu, Mar 21, 2024	34.60	36.20	34.50	36.20
1550	AMEX	FNGD	Wed, Mar 20, 2024	37.50	38.00	35.70	35.90
1549	AMEX	FNGD	Tue, Mar 19, 2024	39.20	40.30	37.85	38.10
1548	AMEX	FNGD	Mon, Mar 18, 2024	38.10	38.70	37.20	38.20
1547	AMEX	FNGD	Fri, Mar 15, 2024	39.80	40.60	39.10	40.30
1546	AMEX	FNGD	Thu, Mar 14, 2024	38.10	39.60	37.80	38.80
1545	AMEX	FNGD	Wed, Mar 13, 2024	38.20	39.00	38.00	38.60
1544	AMEX	FNGD	Tue, Mar 12, 2024	39.10	40.50	37.50	37.70
1543	AMEX	FNGD	Mon, Mar 11, 2024	39.80	40.90	39.10	40.30
1542	AMEX	FNGD	Fri, Mar 8, 2024	36.00	39.50	35.20	39.00
1541	AMEX	FNGD	Thu, Mar 7, 2024	38.50	38.90	36.40	36.50
1540	AMEX	FNGD	Wed, Mar 6, 2024	38.40	40.30	38.10	39.50
1539	AMEX	FNGD	Tue, Mar 5, 2024	38.30	40.60	38.30	39.70
1538	AMEX	FNGD	Mon, Mar 4, 2024	36.10	37.40	36.10	37.30
1537	AMEX	FNGD	Fri, Mar 1, 2024	38.00	38.00	35.90	36.20
1536	AMEX	FNGD	Thu, Feb 29, 2024	38.80	39.90	38.10	38.20
1535	AMEX	FNGD	Wed, Feb 28, 2024	37.30	37.80	36.70	37.40
1534	AMEX	FNGD	Tue, Feb 27, 2024	36.60	37.40	36.30	36.50
1533	AMEX	FNGD	Mon, Feb 26, 2024	36.80	37.40	36.30	37.10
1532	AMEX	FNGD	Fri, Feb 23, 2024	35.90	37.50	35.30	36.90
1531	AMEX	FNGD	Thu, Feb 22, 2024	38.40	39.20	36.30	36.80
1530	AMEX	FNGD	Wed, Feb 21, 2024	43.10	44.10	42.60	42.80
1529	AMEX	FNGD	Tue, Feb 20, 2024	41.10	43.60	40.60	42.10
1528	AMEX	FNGD	Fri, Feb 16, 2024	38.80	40.50	38.70	40.00
1527	AMEX	FNGD	Thu, Feb 15, 2024	39.10	40.20	38.70	38.90
1526	AMEX	FNGD	Wed, Feb 14, 2024	40.10	41.10	39.00	39.10
1525	AMEX	FNGD	Tue, Feb 13, 2024	42.50	43.01	40.30	41.60
1524	AMEX	FNGD	Mon, Feb 12, 2024	38.90	40.10	37.85	39.70
1523	AMEX	FNGD	Fri, Feb 9, 2024	40.10	40.40	38.70	38.80
1522	AMEX	FNGD	Thu, Feb 8, 2024	41.30	41.50	40.20	41.00
1521	AMEX	FNGD	Wed, Feb 7, 2024	42.80	43.10	41.10	41.30
1520	AMEX	FNGD	Tue, Feb 6, 2024	42.60	44.80	42.17	43.60
1519	AMEX	FNGD	Mon, Feb 5, 2024	42.80	44.55	41.90	43.00
1518	AMEX	FNGD	Fri, Feb 2, 2024	46.20	47.20	42.23	42.80
1517	AMEX	FNGD	Thu, Feb 1, 2024	51.11	51.30	49.60	50.00
1516	AMEX	FNGD	Wed, Jan 31, 2024	51.00	52.50	49.80	52.40
1515	AMEX	FNGD	Tue, Jan 30, 2024	46.80	48.50	46.55	48.10
1514	AMEX	FNGD	Mon, Jan 29, 2024	49.00	49.40	46.60	46.90
1513	AMEX	FNGD	Fri, Jan 26, 2024	49.30	49.60	48.10	49.20
1512	AMEX	FNGD	Thu, Jan 25, 2024	48.20	50.10	47.50	48.90
1511	AMEX	FNGD	Wed, Jan 24, 2024	48.20	48.70	46.00	48.20
1510	AMEX	FNGD	Tue, Jan 23, 2024	52.00	52.90	51.00	51.00
1509	AMEX	FNGD	Mon, Jan 22, 2024	51.60	52.80	51.00	52.40
1508	AMEX	FNGD	Fri, Jan 19, 2024	55.60	56.10	52.90	52.90
1507	AMEX	FNGD	Thu, Jan 18, 2024	57.10	58.40	56.10	56.50
1506	AMEX	FNGD	Wed, Jan 17, 2024	59.10	61.60	58.70	58.80
1505	AMEX	FNGD	Tue, Jan 16, 2024	58.00	58.80	56.50	57.80
1504	AMEX	FNGD	Fri, Jan 12, 2024	57.20	57.70	56.10	57.40
1503	AMEX	FNGD	Thu, Jan 11, 2024	56.00	58.90	54.93	56.80
1502	AMEX	FNGD	Wed, Jan 10, 2024	58.80	59.00	56.40	57.30
1501	AMEX	FNGD	Tue, Jan 9, 2024	60.70	61.15	58.40	59.00
1500	AMEX	FNGD	Mon, Jan 8, 2024	63.90	63.90	59.33	59.40
1499	AMEX	FNGD	Fri, Jan 5, 2024	65.50	65.50	63.30	64.70
1498	AMEX	FNGD	Thu, Jan 4, 2024	65.69	65.80	63.30	65.70
1497	AMEX	FNGD	Wed, Jan 3, 2024	64.40	65.00	63.10	64.80
1496	AMEX	FNGD	Tue, Jan 2, 2024	60.10	63.90	59.60	62.60
1495	AMEX	FNGD	Fri, Dec 29, 2023	57.00	59.30	56.80	58.30
1494	AMEX	FNGD	Thu, Dec 28, 2023	56.30	57.20	55.90	57.10
1493	AMEX	FNGD	Wed, Dec 27, 2023	56.70	57.10	56.00	56.80
1492	AMEX	FNGD	Tue, Dec 26, 2023	57.50	57.70	56.60	57.00
1491	AMEX	FNGD	Fri, Dec 22, 2023	56.70	58.90	56.51	57.90
1490	AMEX	FNGD	Thu, Dec 21, 2023	57.70	59.20	57.00	57.30
1489	AMEX	FNGD	Wed, Dec 20, 2023	57.17	59.60	55.60	59.50
1488	AMEX	FNGD	Tue, Dec 19, 2023	57.90	58.00	57.00	57.00
1487	AMEX	FNGD	Mon, Dec 18, 2023	60.40	60.60	57.20	58.00
1486	AMEX	FNGD	Fri, Dec 15, 2023	62.40	62.40	59.80	60.50
1485	AMEX	FNGD	Thu, Dec 14, 2023	61.50	63.70	61.00	61.80
1484	AMEX	FNGD	Wed, Dec 13, 2023	64.30	64.70	61.50	62.30
1483	AMEX	FNGD	Tue, Dec 12, 2023	67.60	67.70	64.40	64.40
1482	AMEX	FNGD	Mon, Dec 11, 2023	68.30	69.10	66.30	66.70
1481	AMEX	FNGD	Fri, Dec 8, 2023	70.30	70.30	67.00	67.30
1480	AMEX	FNGD	Thu, Dec 7, 2023	71.70	72.00	68.90	69.10
1479	AMEX	FNGD	Wed, Dec 6, 2023	69.40	73.50	69.20	73.40
1478	AMEX	FNGD	Tue, Dec 5, 2023	73.80	74.00	70.00	71.20
1477	AMEX	FNGD	Mon, Dec 4, 2023	72.50	74.70	71.90	72.50
1476	AMEX	FNGD	Fri, Dec 1, 2023	70.30	71.70	69.30	69.80
1475	AMEX	FNGD	Thu, Nov 30, 2023	67.00	70.70	66.60	68.90
1474	AMEX	FNGD	Wed, Nov 29, 2023	66.00	68.50	65.50	68.30
1473	AMEX	FNGD	Tue, Nov 28, 2023	69.20	69.70	67.20	67.40
1472	AMEX	FNGD	Mon, Nov 27, 2023	68.10	68.50	66.70	68.50
1471	AMEX	FNGD	Fri, Nov 24, 2023	67.60	68.70	67.30	67.90
1470	AMEX	FNGD	Wed, Nov 22, 2023	66.60	68.10	65.20	67.40
1469	AMEX	FNGD	Tue, Nov 21, 2023	68.40	68.90	67.20	67.60
1468	AMEX	FNGD	Mon, Nov 20, 2023	70.30	70.30	66.40	66.90
1467	AMEX	FNGD	Fri, Nov 17, 2023	70.90	71.70	69.60	70.10
1466	AMEX	FNGD	Thu, Nov 16, 2023	71.40	72.00	69.90	70.10
1465	AMEX	FNGD	Wed, Nov 15, 2023	69.00	71.70	68.70	70.20
1464	AMEX	FNGD	Tue, Nov 14, 2023	70.90	71.80	69.60	70.20
1463	AMEX	FNGD	Mon, Nov 13, 2023	76.10	77.60	74.50	75.70
1462	AMEX	FNGD	Fri, Nov 10, 2023	80.80	81.98	75.20	75.20
1461	AMEX	FNGD	Thu, Nov 9, 2023	79.50	82.40	78.00	81.60
1460	AMEX	FNGD	Wed, Nov 8, 2023	80.40	82.00	79.60	79.80
1459	AMEX	FNGD	Tue, Nov 7, 2023	83.40	84.70	80.00	80.90
1458	AMEX	FNGD	Mon, Nov 6, 2023	85.80	88.40	84.50	85.80
1457	AMEX	FNGD	Fri, Nov 3, 2023	89.70	90.24	85.90	86.60
1456	AMEX	FNGD	Thu, Nov 2, 2023	91.00	93.32	89.80	90.70
1455	AMEX	FNGD	Wed, Nov 1, 2023	100.10	100.20	94.40	94.50
1454	AMEX	FNGD	Tue, Oct 31, 2023	102.00	105.80	100.80	101.20
1453	AMEX	FNGD	Mon, Oct 30, 2023	102.80	104.40	99.00	101.70
1452	AMEX	FNGD	Fri, Oct 27, 2023	104.80	108.00	102.81	105.80
1451	AMEX	FNGD	Thu, Oct 26, 2023	103.50	112.15	102.10	110.20
1450	AMEX	FNGD	Wed, Oct 25, 2023	94.80	102.20	94.40	101.60
1449	AMEX	FNGD	Tue, Oct 24, 2023	94.00	95.97	91.70	92.70
1448	AMEX	FNGD	Mon, Oct 23, 2023	100.60	102.60	93.60	96.20
1447	AMEX	FNGD	Fri, Oct 20, 2023	94.20	99.80	93.40	99.30
1446	AMEX	FNGD	Thu, Oct 19, 2023	90.50	94.61	88.80	93.80
1445	AMEX	FNGD	Wed, Oct 18, 2023	90.90	95.40	88.70	94.60
1444	AMEX	FNGD	Tue, Oct 17, 2023	89.90	92.20	86.70	88.50
1443	AMEX	FNGD	Mon, Oct 16, 2023	89.60	89.80	85.10	86.20
1442	AMEX	FNGD	Fri, Oct 13, 2023	84.89	90.90	84.22	90.40
1441	AMEX	FNGD	Thu, Oct 12, 2023	84.40	86.90	81.80	84.60
1440	AMEX	FNGD	Wed, Oct 11, 2023	85.70	86.70	83.60	84.30
1439	AMEX	FNGD	Tue, Oct 10, 2023	87.10	87.30	83.30	86.90
1438	AMEX	FNGD	Mon, Oct 9, 2023	91.20	92.57	86.40	87.30
1437	AMEX	FNGD	Fri, Oct 6, 2023	99.20	99.90	87.90	88.70
1436	AMEX	FNGD	Thu, Oct 5, 2023	95.00	98.92	94.45	95.70
1435	AMEX	FNGD	Wed, Oct 4, 2023	99.90	99.90	94.60	95.60
1434	AMEX	FNGD	Tue, Oct 3, 2023	97.20	102.10	94.31	100.70
1433	AMEX	FNGD	Mon, Oct 2, 2023	98.80	99.50	93.30	94.80
1432	AMEX	FNGD	Fri, Sep 29, 2023	96.00	100.20	94.30	99.00
1431	AMEX	FNGD	Thu, Sep 28, 2023	104.62	106.45	98.30	99.80
1430	AMEX	FNGD	Wed, Sep 27, 2023	102.30	107.50	100.95	103.10
1429	AMEX	FNGD	Tue, Sep 26, 2023	100.60	104.20	99.90	103.40
1428	AMEX	FNGD	Mon, Sep 25, 2023	101.27	102.70	97.80	98.30
1427	AMEX	FNGD	Fri, Sep 22, 2023	98.10	101.00	95.80	100.10
1426	AMEX	FNGD	Thu, Sep 21, 2023	97.80	100.30	96.29	100.30
1425	AMEX	FNGD	Wed, Sep 20, 2023	87.40	93.60	86.99	93.60
1424	AMEX	FNGD	Tue, Sep 19, 2023	88.60	91.10	87.22	88.00
1423	AMEX	FNGD	Mon, Sep 18, 2023	88.70	89.20	86.60	87.50
1422	AMEX	FNGD	Fri, Sep 15, 2023	82.40	87.60	82.00	86.60
1421	AMEX	FNGD	Thu, Sep 14, 2023	81.10	83.90	80.60	82.00
1420	AMEX	FNGD	Wed, Sep 13, 2023	83.50	84.20	80.76	82.10
1419	AMEX	FNGD	Tue, Sep 12, 2023	81.10	83.40	79.50	83.20
1418	AMEX	FNGD	Mon, Sep 11, 2023	81.60	83.40	79.10	79.80
1417	AMEX	FNGD	Fri, Sep 8, 2023	85.10	85.68	81.90	84.80
1416	AMEX	FNGD	Thu, Sep 7, 2023	88.70	89.80	84.80	85.40
1415	AMEX	FNGD	Wed, Sep 6, 2023	81.20	86.00	80.61	84.00
1414	AMEX	FNGD	Tue, Sep 5, 2023	84.10	84.30	79.60	80.50
1413	AMEX	FNGD	Fri, Sep 1, 2023	80.80	84.30	80.20	83.30
1412	AMEX	FNGD	Thu, Aug 31, 2023	83.60	84.00	80.80	82.90
1411	AMEX	FNGD	Wed, Aug 30, 2023	85.10	86.70	82.30	83.60
1410	AMEX	FNGD	Tue, Aug 29, 2023	94.40	94.50	84.50	85.00
1409	AMEX	FNGD	Mon, Aug 28, 2023	92.60	96.60	91.60	93.50
1408	AMEX	FNGD	Fri, Aug 25, 2023	97.10	101.19	92.20	95.00
1407	AMEX	FNGD	Thu, Aug 24, 2023	84.60	97.50	84.50	97.50
1406	AMEX	FNGD	Wed, Aug 23, 2023	95.00	95.30	87.91	89.30
1405	AMEX	FNGD	Tue, Aug 22, 2023	91.10	97.00	91.10	95.60
1404	AMEX	FNGD	Mon, Aug 21, 2023	101.50	102.00	94.60	95.20
1403	AMEX	FNGD	Fri, Aug 18, 2023	107.40	109.10	102.40	103.60
1402	AMEX	FNGD	Thu, Aug 17, 2023	97.10	103.30	96.80	102.80
1401	AMEX	FNGD	Wed, Aug 16, 2023	94.70	98.00	93.00	97.90
1400	AMEX	FNGD	Tue, Aug 15, 2023	90.30	93.70	89.30	93.00
1399	AMEX	FNGD	Mon, Aug 14, 2023	96.50	98.00	90.15	90.30
1398	AMEX	FNGD	Fri, Aug 11, 2023	94.20	96.40	92.71	94.60
1397	AMEX	FNGD	Thu, Aug 10, 2023	89.99	93.00	85.95	91.70
1396	AMEX	FNGD	Wed, Aug 9, 2023	86.30	93.39	86.20	92.30
1395	AMEX	FNGD	Tue, Aug 8, 2023	85.90	89.10	85.20	86.60
1394	AMEX	FNGD	Mon, Aug 7, 2023	83.90	86.70	82.80	82.90
1393	AMEX	FNGD	Fri, Aug 4, 2023	81.80	85.50	79.62	85.00
1392	AMEX	FNGD	Thu, Aug 3, 2023	89.50	89.59	84.65	86.70
1391	AMEX	FNGD	Wed, Aug 2, 2023	81.80	89.50	81.80	87.30
1390	AMEX	FNGD	Tue, Aug 1, 2023	79.70	81.00	78.20	79.10
1389	AMEX	FNGD	Mon, Jul 31, 2023	79.20	80.00	77.80	78.40
1388	AMEX	FNGD	Fri, Jul 28, 2023	83.40	84.20	78.90	79.70
1387	AMEX	FNGD	Thu, Jul 27, 2023	80.30	87.79	79.30	86.80
1386	AMEX	FNGD	Wed, Jul 26, 2023	85.00	88.80	84.30	86.20
1385	AMEX	FNGD	Tue, Jul 25, 2023	85.50	86.00	83.20	84.60
1384	AMEX	FNGD	Mon, Jul 24, 2023	87.40	89.90	86.30	87.10
1383	AMEX	FNGD	Fri, Jul 21, 2023	83.30	88.41	83.10	87.70
1382	AMEX	FNGD	Thu, Jul 20, 2023	78.90	86.10	78.22	85.40
1381	AMEX	FNGD	Wed, Jul 19, 2023	73.00	75.70	72.60	75.00
1380	AMEX	FNGD	Tue, Jul 18, 2023	77.80	80.20	73.60	74.50
1379	AMEX	FNGD	Mon, Jul 17, 2023	78.90	80.10	77.10	77.70
1378	AMEX	FNGD	Fri, Jul 14, 2023	79.00	81.40	75.50	80.50
1377	AMEX	FNGD	Thu, Jul 13, 2023	83.40	83.80	79.10	79.70
1376	AMEX	FNGD	Wed, Jul 12, 2023	87.60	89.40	85.50	86.60
1375	AMEX	FNGD	Tue, Jul 11, 2023	92.20	94.20	90.70	91.40
1374	AMEX	FNGD	Mon, Jul 10, 2023	90.50	95.50	89.90	92.10
1373	AMEX	FNGD	Fri, Jul 7, 2023	88.40	90.00	86.00	89.90
1372	AMEX	FNGD	Thu, Jul 6, 2023	89.60	92.10	88.30	88.90
1371	AMEX	FNGD	Wed, Jul 5, 2023	88.20	88.50	85.31	86.90
1370	AMEX	FNGD	Mon, Jul 3, 2023	87.90	88.81	86.20	87.30
1369	AMEX	FNGD	Fri, Jun 30, 2023	91.20	91.50	87.60	89.50
1368	AMEX	FNGD	Thu, Jun 29, 2023	91.90	95.69	90.92	94.70
1367	AMEX	FNGD	Wed, Jun 28, 2023	96.50	96.60	89.40	92.30
1366	AMEX	FNGD	Tue, Jun 27, 2023	98.90	101.10	94.21	95.30
1365	AMEX	FNGD	Mon, Jun 26, 2023	93.70	101.80	90.90	101.70
1364	AMEX	FNGD	Fri, Jun 23, 2023	94.70	96.20	91.00	93.40
1363	AMEX	FNGD	Thu, Jun 22, 2023	97.60	98.30	91.20	91.50
1362	AMEX	FNGD	Wed, Jun 21, 2023	89.50	96.50	88.70	95.50
1361	AMEX	FNGD	Tue, Jun 20, 2023	91.30	92.70	87.82	89.00
1360	AMEX	FNGD	Fri, Jun 16, 2023	84.50	90.40	84.40	90.20
1359	AMEX	FNGD	Thu, Jun 15, 2023	92.00	92.80	85.40	86.90
1358	AMEX	FNGD	Wed, Jun 14, 2023	93.60	95.59	89.60	89.80
1357	AMEX	FNGD	Tue, Jun 13, 2023	92.90	96.90	92.11	93.60
1356	AMEX	FNGD	Mon, Jun 12, 2023	99.40	101.00	96.00	96.30
1355	AMEX	FNGD	Fri, Jun 9, 2023	100.70	103.00	97.21	101.80
1354	AMEX	FNGD	Thu, Jun 8, 2023	110.90	112.30	103.80	104.60
1353	AMEX	FNGD	Wed, Jun 7, 2023	100.80	112.00	97.95	111.10
1352	AMEX	FNGD	Tue, Jun 6, 2023	104.60	105.80	100.80	102.10
1351	AMEX	FNGD	Mon, Jun 5, 2023	106.50	105.50	101.00	105.90
1350	AMEX	FNGD	Fri, Jun 2, 2023	105.00	107.20	101.22	105.90
1349	AMEX	FNGD	Thu, Jun 1, 2023	115.40	116.30	106.20	108.20
1348	AMEX	FNGD	Wed, May 31, 2023	114.50	117.10	110.35	114.70
1347	AMEX	FNGD	Tue, May 30, 2023	109.40	114.30	107.90	111.80
1346	AMEX	FNGD	Fri, May 26, 2023	128.70	129.50	115.50	116.90
1345	AMEX	FNGD	Thu, May 25, 2023	128.40	133.39	126.80	129.60
1344	AMEX	FNGD	Wed, May 24, 2023	144.89	145.25	138.08	140.20
1343	AMEX	FNGD	Tue, May 23, 2023	139.20	141.40	133.90	140.90
1342	AMEX	FNGD	Mon, May 22, 2023	140.30	140.40	133.40	135.80
1341	AMEX	FNGD	Fri, May 19, 2023	136.70	140.60	135.20	139.10
1340	AMEX	FNGD	Thu, May 18, 2023	148.00	148.00	134.60	134.90
1339	AMEX	FNGD	Wed, May 17, 2023	157.80	158.33	149.80	150.90
1338	AMEX	FNGD	Tue, May 16, 2023	166.00	166.00	155.90	159.50
1337	AMEX	FNGD	Mon, May 15, 2023	166.70	169.70	163.10	163.80
1336	AMEX	FNGD	Fri, May 12, 2023	161.50	171.00	160.21	167.00
1335	AMEX	FNGD	Thu, May 11, 2023	165.70	167.30	160.80	162.50
1334	AMEX	FNGD	Wed, May 10, 2023	170.80	173.20	164.70	167.10
1333	AMEX	FNGD	Tue, May 9, 2023	178.80	178.80	175.00	176.80
1332	AMEX	FNGD	Mon, May 8, 2023	183.00	184.75	174.91	175.80
1331	AMEX	FNGD	Fri, May 5, 2023	194.10	195.20	182.20	184.90
1330	AMEX	FNGD	Thu, May 4, 2023	201.70	202.50	189.80	196.90
1329	AMEX	FNGD	Wed, May 3, 2023	199.70	203.38	192.10	202.00
1328	AMEX	FNGD	Tue, May 2, 2023	191.00	198.50	188.40	195.10
1327	AMEX	FNGD	Mon, May 1, 2023	189.80	195.38	187.70	189.70
1326	AMEX	FNGD	Fri, Apr 28, 2023	194.20	200.20	188.50	189.20
1325	AMEX	FNGD	Thu, Apr 27, 2023	201.92	205.70	190.88	192.00
1324	AMEX	FNGD	Wed, Apr 26, 2023	213.30	217.60	207.00	215.70
1323	AMEX	FNGD	Tue, Apr 25, 2023	217.00	229.80	216.70	229.30
1322	AMEX	FNGD	Mon, Apr 24, 2023	209.60	218.50	205.20	212.60
1321	AMEX	FNGD	Fri, Apr 21, 2023	211.60	216.10	207.50	209.00
1320	AMEX	FNGD	Thu, Apr 20, 2023	212.10	214.30	203.80	211.40
1319	AMEX	FNGD	Wed, Apr 19, 2023	208.80	209.50	199.80	202.60
1318	AMEX	FNGD	Tue, Apr 18, 2023	194.30	203.10	192.91	200.00
1317	AMEX	FNGD	Mon, Apr 17, 2023	201.60	207.50	198.60	200.20
1316	AMEX	FNGD	Fri, Apr 14, 2023	201.50	205.90	195.30	198.20
1315	AMEX	FNGD	Thu, Apr 13, 2023	206.60	206.90	196.10	197.80
1314	AMEX	FNGD	Wed, Apr 12, 2023	200.00	213.60	198.40	213.30
1313	AMEX	FNGD	Tue, Apr 11, 2023	199.10	206.90	198.40	205.50
1312	AMEX	FNGD	Mon, Apr 10, 2023	205.10	210.00	196.30	196.90
1311	AMEX	FNGD	Thu, Apr 6, 2023	207.70	212.30	196.50	197.20
1310	AMEX	FNGD	Wed, Apr 5, 2023	193.00	206.90	192.71	202.70
1309	AMEX	FNGD	Tue, Apr 4, 2023	188.80	192.30	184.80	189.50
1308	AMEX	FNGD	Mon, Apr 3, 2023	192.50	196.80	189.70	190.40
1307	AMEX	FNGD	Fri, Mar 31, 2023	202.40	203.10	185.15	185.50
1306	AMEX	FNGD	Thu, Mar 30, 2023	205.00	206.40	199.60	201.90
1305	AMEX	FNGD	Wed, Mar 29, 2023	214.90	218.30	209.60	210.80
1304	AMEX	FNGD	Tue, Mar 28, 2023	219.80	230.50	218.90	224.10
1303	AMEX	FNGD	Mon, Mar 27, 2023	209.10	221.10	206.39	217.60
1302	AMEX	FNGD	Fri, Mar 24, 2023	211.50	218.60	209.40	211.40
1301	AMEX	FNGD	Thu, Mar 23, 2023	213.50	219.00	200.90	209.50
1300	AMEX	FNGD	Wed, Mar 22, 2023	216.80	226.60	202.00	226.60
1299	AMEX	FNGD	Tue, Mar 21, 2023	225.80	230.60	215.30	217.10
1298	AMEX	FNGD	Mon, Mar 20, 2023	236.60	246.20	232.20	232.60
1297	AMEX	FNGD	Fri, Mar 17, 2023	226.40	237.20	221.00	232.30
1296	AMEX	FNGD	Thu, Mar 16, 2023	255.30	258.30	226.00	226.70
1295	AMEX	FNGD	Wed, Mar 15, 2023	272.90	277.10	252.30	254.10
1294	AMEX	FNGD	Tue, Mar 14, 2023	282.60	283.00	263.00	263.70
1293	AMEX	FNGD	Mon, Mar 13, 2023	318.58	329.18	283.61	297.81
1292	AMEX	FNGD	Fri, Mar 10, 2023	292.90	311.78	285.30	306.90
1291	AMEX	FNGD	Thu, Mar 9, 2023	272.50	295.50	260.92	293.10
1290	AMEX	FNGD	Wed, Mar 8, 2023	279.50	285.60	270.60	272.10
1289	AMEX	FNGD	Tue, Mar 7, 2023	270.80	281.90	262.30	278.70
1288	AMEX	FNGD	Mon, Mar 6, 2023	264.10	272.10	255.60	271.60
1287	AMEX	FNGD	Fri, Mar 3, 2023	288.90	290.70	268.20	268.90
1286	AMEX	FNGD	Thu, Mar 2, 2023	309.80	313.20	292.60	296.40
1285	AMEX	FNGD	Wed, Mar 1, 2023	279.20	289.50	276.40	288.90
1284	AMEX	FNGD	Tue, Feb 28, 2023	280.00	280.70	268.80	278.50
1283	AMEX	FNGD	Mon, Feb 27, 2023	279.00	283.20	272.90	279.00
1282	AMEX	FNGD	Fri, Feb 24, 2023	292.00	299.90	288.00	291.80
1281	AMEX	FNGD	Thu, Feb 23, 2023	271.40	292.50	269.40	275.30
1280	AMEX	FNGD	Wed, Feb 22, 2023	292.90	300.50	282.21	291.40
1279	AMEX	FNGD	Tue, Feb 21, 2023	282.80	293.40	272.70	293.20
1278	AMEX	FNGD	Fri, Feb 17, 2023	270.00	283.50	267.30	271.50
1277	AMEX	FNGD	Thu, Feb 16, 2023	249.70	261.90	241.60	261.90
1276	AMEX	FNGD	Wed, Feb 15, 2023	245.60	250.50	236.30	236.30
1275	AMEX	FNGD	Tue, Feb 14, 2023	264.70	271.00	238.20	240.90
1274	AMEX	FNGD	Mon, Feb 13, 2023	268.92	277.20	253.70	258.30
1273	AMEX	FNGD	Fri, Feb 10, 2023	265.26	280.40	258.80	274.10
1272	AMEX	FNGD	Thu, Feb 9, 2023	235.90	259.80	234.81	255.80
1271	AMEX	FNGD	Wed, Feb 8, 2023	241.50	253.90	235.60	249.40
1270	AMEX	FNGD	Tue, Feb 7, 2023	255.30	262.90	235.18	238.30
1269	AMEX	FNGD	Mon, Feb 6, 2023	256.00	259.90	245.70	257.10
1268	AMEX	FNGD	Fri, Feb 3, 2023	254.90	254.90	225.60	248.80
1267	AMEX	FNGD	Thu, Feb 2, 2023	252.69	255.20	220.50	231.60
1266	AMEX	FNGD	Wed, Feb 1, 2023	327.50	334.12	283.20	292.30
1265	AMEX	FNGD	Tue, Jan 31, 2023	355.80	357.70	333.40	334.00
1264	AMEX	FNGD	Mon, Jan 30, 2023	333.50	356.30	329.80	356.20
1263	AMEX	FNGD	Fri, Jan 27, 2023	354.40	356.60	313.35	323.20
1262	AMEX	FNGD	Thu, Jan 26, 2023	358.80	376.30	349.30	351.20
1261	AMEX	FNGD	Wed, Jan 25, 2023	407.80	421.20	380.70	385.40
1260	AMEX	FNGD	Tue, Jan 24, 2023	390.90	390.90	369.58	382.17
1259	AMEX	FNGD	Mon, Jan 23, 2023	415.10	425.79	371.50	376.30
1258	AMEX	FNGD	Fri, Jan 20, 2023	474.40	484.00	426.36	427.80
1257	AMEX	FNGD	Thu, Jan 19, 2023	493.20	503.00	480.40	495.60
1256	AMEX	FNGD	Wed, Jan 18, 2023	444.70	477.70	436.00	476.30
1255	AMEX	FNGD	Tue, Jan 17, 2023	467.40	477.40	451.20	457.00
1254	AMEX	FNGD	Fri, Jan 13, 2023	502.00	502.00	467.80	471.30
1253	AMEX	FNGD	Thu, Jan 12, 2023	489.50	529.10	474.90	480.40
1252	AMEX	FNGD	Wed, Jan 11, 2023	525.70	532.90	498.10	498.70
1251	AMEX	FNGD	Tue, Jan 10, 2023	567.00	568.20	531.20	531.50
1250	AMEX	FNGD	Mon, Jan 9, 2023	570.90	574.40	519.01	559.40
1249	AMEX	FNGD	Fri, Jan 6, 2023	648.60	688.70	595.70	602.50
1248	AMEX	FNGD	Thu, Jan 5, 2023	625.20	655.70	624.90	654.60
1247	AMEX	FNGD	Wed, Jan 4, 2023	602.40	644.20	595.05	608.80
1246	AMEX	FNGD	Tue, Jan 3, 2023	570.40	634.30	557.80	618.70
1245	AMEX	FNGD	Fri, Dec 30, 2022	623.20	626.62	589.61	591.20
1244	AMEX	FNGD	Thu, Dec 29, 2022	637.30	647.10	585.00	595.70
1243	AMEX	FNGD	Wed, Dec 28, 2022	657.50	679.25	634.70	670.60
1242	AMEX	FNGD	Tue, Dec 27, 2022	612.30	652.10	611.40	651.80
1241	AMEX	FNGD	Fri, Dec 23, 2022	606.80	628.00	584.90	594.90
1240	AMEX	FNGD	Thu, Dec 22, 2022	561.60	624.60	557.00	596.20
1239	AMEX	FNGD	Wed, Dec 21, 2022	565.50	575.50	524.60	537.20
1238	AMEX	FNGD	Tue, Dec 20, 2022	586.30	596.80	555.40	572.80
1237	AMEX	FNGD	Mon, Dec 19, 2022	537.80	576.30	535.70	567.70
1236	AMEX	FNGD	Fri, Dec 16, 2022	513.90	538.45	502.00	535.30
1235	AMEX	FNGD	Thu, Dec 15, 2022	481.00	532.80	477.80	521.00
1234	AMEX	FNGD	Wed, Dec 14, 2022	452.40	476.90	438.75	459.10
1233	AMEX	FNGD	Tue, Dec 13, 2022	411.55	465.00	401.51	448.88
1232	AMEX	FNGD	Mon, Dec 12, 2022	477.00	500.00	474.95	475.80
1231	AMEX	FNGD	Fri, Dec 9, 2022	465.00	473.60	447.00	473.60
1230	AMEX	FNGD	Thu, Dec 8, 2022	488.40	505.20	467.30	471.00
1229	AMEX	FNGD	Wed, Dec 7, 2022	513.65	524.50	495.50	509.40
1228	AMEX	FNGD	Tue, Dec 6, 2022	462.40	501.30	458.30	494.00
1227	AMEX	FNGD	Mon, Dec 5, 2022	447.20	469.90	434.30	462.90
1226	AMEX	FNGD	Fri, Dec 2, 2022	477.40	480.00	439.80	445.20
1225	AMEX	FNGD	Thu, Dec 1, 2022	469.00	471.60	447.57	456.20
1224	AMEX	FNGD	Wed, Nov 30, 2022	579.90	579.90	465.00	465.00
1223	AMEX	FNGD	Tue, Nov 29, 2022	578.60	605.00	573.40	595.70
1222	AMEX	FNGD	Mon, Nov 28, 2022	592.20	604.50	565.70	599.70
1221	AMEX	FNGD	Fri, Nov 25, 2022	571.30	579.20	564.40	577.00
1220	AMEX	FNGD	Wed, Nov 23, 2022	577.90	579.27	546.00	549.90
1219	AMEX	FNGD	Tue, Nov 22, 2022	610.00	632.80	584.70	586.10
1218	AMEX	FNGD	Mon, Nov 21, 2022	591.70	617.60	582.38	611.10
1217	AMEX	FNGD	Fri, Nov 18, 2022	545.00	590.58	545.00	576.50
1216	AMEX	FNGD	Thu, Nov 17, 2022	589.60	591.20	537.83	551.00
1215	AMEX	FNGD	Wed, Nov 16, 2022	536.10	559.20	533.60	553.00
1214	AMEX	FNGD	Tue, Nov 15, 2022	512.00	547.60	498.80	519.40
1213	AMEX	FNGD	Mon, Nov 14, 2022	587.10	600.80	549.70	577.60
1212	AMEX	FNGD	Fri, Nov 11, 2022	627.50	644.90	573.30	577.70
1211	AMEX	FNGD	Thu, Nov 10, 2022	732.10	765.50	631.00	632.40
1210	AMEX	FNGD	Wed, Nov 9, 2022	825.00	882.70	816.90	879.70
1209	AMEX	FNGD	Tue, Nov 8, 2022	794.70	838.00	770.60	798.80
1208	AMEX	FNGD	Mon, Nov 7, 2022	792.50	838.40	784.46	806.30
1207	AMEX	FNGD	Fri, Nov 4, 2022	784.70	879.50	775.00	815.40
1206	AMEX	FNGD	Thu, Nov 3, 2022	863.90	885.20	820.20	876.10
1205	AMEX	FNGD	Wed, Nov 2, 2022	746.90	839.40	725.50	838.90
1204	AMEX	FNGD	Tue, Nov 1, 2022	682.10	755.90	672.90	754.90
1203	AMEX	FNGD	Mon, Oct 31, 2022	712.90	750.50	699.10	734.20
1202	AMEX	FNGD	Fri, Oct 28, 2022	758.00	760.69	694.00	696.50
1201	AMEX	FNGD	Thu, Oct 27, 2022	691.60	724.90	676.50	724.90
1200	AMEX	FNGD	Wed, Oct 26, 2022	665.00	673.50	599.00	643.10
1199	AMEX	FNGD	Tue, Oct 25, 2022	642.80	643.30	601.50	606.60
1198	AMEX	FNGD	Mon, Oct 24, 2022	671.00	724.40	653.36	661.10
1197	AMEX	FNGD	Fri, Oct 21, 2022	697.40	705.50	622.70	624.40
1196	AMEX	FNGD	Thu, Oct 20, 2022	666.40	677.90	613.70	671.10
1195	AMEX	FNGD	Wed, Oct 19, 2022	655.39	672.50	614.30	657.50
1194	AMEX	FNGD	Tue, Oct 18, 2022	602.50	677.90	598.00	652.70
1193	AMEX	FNGD	Mon, Oct 17, 2022	712.10	714.40	646.10	659.10
1192	AMEX	FNGD	Fri, Oct 14, 2022	670.80	772.63	665.80	766.00
1191	AMEX	FNGD	Thu, Oct 13, 2022	815.50	830.80	679.00	690.00
1190	AMEX	FNGD	Wed, Oct 12, 2022	743.50	757.50	715.70	736.70
1189	AMEX	FNGD	Tue, Oct 11, 2022	699.80	752.50	692.50	740.20
1188	AMEX	FNGD	Mon, Oct 10, 2022	661.30	700.80	657.70	680.70
1187	AMEX	FNGD	Fri, Oct 7, 2022	612.50	663.50	605.90	656.10
1186	AMEX	FNGD	Thu, Oct 6, 2022	577.60	586.70	553.15	576.50
1185	AMEX	FNGD	Wed, Oct 5, 2022	583.50	613.00	560.30	571.90
1184	AMEX	FNGD	Tue, Oct 4, 2022	577.20	585.50	551.20	563.50
1183	AMEX	FNGD	Mon, Oct 3, 2022	640.00	661.75	606.20	621.20
1182	AMEX	FNGD	Fri, Sep 30, 2022	637.40	646.00	587.40	644.70
1181	AMEX	FNGD	Thu, Sep 29, 2022	601.70	644.20	597.50	623.30
1180	AMEX	FNGD	Wed, Sep 28, 2022	632.70	636.80	557.50	567.00
1179	AMEX	FNGD	Tue, Sep 27, 2022	596.50	640.10	576.30	623.10
1178	AMEX	FNGD	Mon, Sep 26, 2022	617.30	625.50	579.00	625.50
1177	AMEX	FNGD	Fri, Sep 23, 2022	596.10	636.90	591.90	613.90
1176	AMEX	FNGD	Thu, Sep 22, 2022	567.20	586.80	554.40	578.70
1175	AMEX	FNGD	Wed, Sep 21, 2022	521.30	561.00	498.00	560.30
1174	AMEX	FNGD	Tue, Sep 20, 2022	521.00	528.80	498.65	519.90
1173	AMEX	FNGD	Mon, Sep 19, 2022	539.80	540.55	507.20	507.70
1172	AMEX	FNGD	Fri, Sep 16, 2022	540.10	556.90	526.30	528.80
1171	AMEX	FNGD	Thu, Sep 15, 2022	511.90	525.80	487.70	518.00
1170	AMEX	FNGD	Wed, Sep 14, 2022	515.60	532.80	504.00	509.60
1169	AMEX	FNGD	Tue, Sep 13, 2022	481.80	524.01	477.30	522.00
1168	AMEX	FNGD	Mon, Sep 12, 2022	451.90	452.50	435.80	436.10
1167	AMEX	FNGD	Fri, Sep 9, 2022	483.30	483.30	453.30	456.60
1166	AMEX	FNGD	Thu, Sep 8, 2022	519.70	524.30	490.50	497.00
1165	AMEX	FNGD	Wed, Sep 7, 2022	535.00	539.60	493.80	498.40
1164	AMEX	FNGD	Tue, Sep 6, 2022	517.30	550.10	514.30	535.70
1163	AMEX	FNGD	Fri, Sep 2, 2022	478.00	520.40	473.60	513.40
1162	AMEX	FNGD	Thu, Sep 1, 2022	501.90	525.80	483.40	485.40
1161	AMEX	FNGD	Wed, Aug 31, 2022	461.70	485.50	448.23	485.50
1160	AMEX	FNGD	Tue, Aug 30, 2022	453.00	504.10	448.92	489.70
1159	AMEX	FNGD	Mon, Aug 29, 2022	457.90	466.10	437.80	461.70
1158	AMEX	FNGD	Fri, Aug 26, 2022	391.60	447.60	386.40	447.60
1157	AMEX	FNGD	Thu, Aug 25, 2022	423.00	428.50	396.30	396.80
1156	AMEX	FNGD	Wed, Aug 24, 2022	455.20	457.50	423.20	437.10
1155	AMEX	FNGD	Tue, Aug 23, 2022	452.10	461.58	437.50	449.90
1154	AMEX	FNGD	Mon, Aug 22, 2022	439.10	455.60	435.20	452.20
1153	AMEX	FNGD	Fri, Aug 19, 2022	404.00	424.00	400.30	418.60
1152	AMEX	FNGD	Thu, Aug 18, 2022	395.70	407.10	385.80	392.90
1151	AMEX	FNGD	Wed, Aug 17, 2022	390.20	401.80	381.80	394.40
1150	AMEX	FNGD	Tue, Aug 16, 2022	375.50	388.30	367.30	376.90
1149	AMEX	FNGD	Mon, Aug 15, 2022	381.20	385.00	365.80	369.50
1148	AMEX	FNGD	Fri, Aug 12, 2022	399.30	403.00	375.70	376.00
1147	AMEX	FNGD	Thu, Aug 11, 2022	387.80	407.60	371.90	403.90
1146	AMEX	FNGD	Wed, Aug 10, 2022	410.30	426.10	396.70	397.50
1145	AMEX	FNGD	Tue, Aug 9, 2022	440.10	456.08	437.20	445.70
1144	AMEX	FNGD	Mon, Aug 8, 2022	429.40	438.80	401.80	432.60
1143	AMEX	FNGD	Fri, Aug 5, 2022	426.10	433.50	408.70	425.30
1142	AMEX	FNGD	Thu, Aug 4, 2022	403.82	417.50	394.10	400.70
1141	AMEX	FNGD	Wed, Aug 3, 2022	449.50	450.85	409.80	414.10
1140	AMEX	FNGD	Tue, Aug 2, 2022	470.40	471.00	431.50	455.00
1139	AMEX	FNGD	Mon, Aug 1, 2022	460.00	469.75	433.20	453.70
1138	AMEX	FNGD	Fri, Jul 29, 2022	473.80	480.09	447.00	454.30
1137	AMEX	FNGD	Thu, Jul 28, 2022	476.00	507.50	465.91	471.70
1136	AMEX	FNGD	Wed, Jul 27, 2022	524.92	533.20	464.30	470.40
1135	AMEX	FNGD	Tue, Jul 26, 2022	530.10	565.90	524.90	560.60
1134	AMEX	FNGD	Mon, Jul 25, 2022	507.10	530.70	499.80	518.80
1133	AMEX	FNGD	Fri, Jul 22, 2022	479.70	515.20	468.00	503.90
1132	AMEX	FNGD	Thu, Jul 21, 2022	500.40	507.80	466.00	467.00
1131	AMEX	FNGD	Wed, Jul 20, 2022	526.44	537.30	495.70	503.70
1130	AMEX	FNGD	Tue, Jul 19, 2022	571.20	597.70	536.40	539.80
1129	AMEX	FNGD	Mon, Jul 18, 2022	567.00	604.00	542.03	597.10
1128	AMEX	FNGD	Fri, Jul 15, 2022	619.80	641.50	598.60	601.90
1127	AMEX	FNGD	Thu, Jul 14, 2022	635.50	665.10	627.40	638.50
1126	AMEX	FNGD	Wed, Jul 13, 2022	666.80	670.10	604.90	615.60
1125	AMEX	FNGD	Tue, Jul 12, 2022	594.90	635.40	586.30	623.60
1124	AMEX	FNGD	Mon, Jul 11, 2022	560.40	609.40	560.40	607.30
1123	AMEX	FNGD	Fri, Jul 8, 2022	553.00	555.00	516.70	536.40
1122	AMEX	FNGD	Thu, Jul 7, 2022	572.80	574.00	525.00	530.00
1121	AMEX	FNGD	Wed, Jul 6, 2022	587.90	615.30	568.80	582.60
1120	AMEX	FNGD	Tue, Jul 5, 2022	664.10	685.60	581.10	582.90
1119	AMEX	FNGD	Fri, Jul 1, 2022	659.10	680.99	638.90	642.20
1118	AMEX	FNGD	Thu, Jun 30, 2022	645.40	691.70	628.20	652.10
1117	AMEX	FNGD	Wed, Jun 29, 2022	623.20	646.40	603.40	623.90
1116	AMEX	FNGD	Tue, Jun 28, 2022	550.80	618.77	538.70	617.10
1115	AMEX	FNGD	Mon, Jun 27, 2022	533.70	565.00	527.80	559.40
1114	AMEX	FNGD	Fri, Jun 24, 2022	606.90	611.00	546.99	550.50
1113	AMEX	FNGD	Thu, Jun 23, 2022	644.60	677.50	624.41	632.90
1112	AMEX	FNGD	Wed, Jun 22, 2022	686.20	691.20	626.70	669.20
1111	AMEX	FNGD	Tue, Jun 21, 2022	679.40	682.50	633.30	665.10
1110	AMEX	FNGD	Fri, Jun 17, 2022	715.60	762.00	691.00	727.23
1109	AMEX	FNGD	Thu, Jun 16, 2022	735.90	776.92	721.70	763.80
1108	AMEX	FNGD	Wed, Jun 15, 2022	711.90	726.30	636.60	659.20
1107	AMEX	FNGD	Tue, Jun 14, 2022	762.80	788.00	718.30	750.00
1106	AMEX	FNGD	Mon, Jun 13, 2022	748.80	798.60	728.20	788.80
1105	AMEX	FNGD	Fri, Jun 10, 2022	615.60	668.90	606.10	664.40
1104	AMEX	FNGD	Thu, Jun 9, 2022	547.30	600.50	532.00	600.10
1103	AMEX	FNGD	Wed, Jun 8, 2022	557.70	562.20	516.10	536.40
1102	AMEX	FNGD	Tue, Jun 7, 2022	614.70	616.69	560.80	569.10
1101	AMEX	FNGD	Mon, Jun 6, 2022	570.30	608.40	550.80	592.50
1100	AMEX	FNGD	Fri, Jun 3, 2022	593.00	626.90	585.20	617.00
1099	AMEX	FNGD	Thu, Jun 2, 2022	638.40	645.30	553.70	561.90
1098	AMEX	FNGD	Wed, Jun 1, 2022	595.20	640.70	570.10	622.10
1097	AMEX	FNGD	Tue, May 31, 2022	598.00	636.00	582.21	603.30
1096	AMEX	FNGD	Fri, May 27, 2022	680.30	680.30	625.40	625.40
1095	AMEX	FNGD	Thu, May 26, 2022	825.00	826.90	678.49	694.00
1094	AMEX	FNGD	Wed, May 25, 2022	895.20	898.80	815.00	841.80
1093	AMEX	FNGD	Tue, May 24, 2022	862.60	924.40	853.00	894.50
1092	AMEX	FNGD	Mon, May 23, 2022	814.10	850.58	780.00	786.10
1091	AMEX	FNGD	Fri, May 20, 2022	765.00	890.81	749.70	814.20
1090	AMEX	FNGD	Thu, May 19, 2022	821.80	828.30	748.90	789.90
1089	AMEX	FNGD	Wed, May 18, 2022	732.90	812.50	720.00	804.20
1088	AMEX	FNGD	Tue, May 17, 2022	703.61	743.15	684.20	699.30
1087	AMEX	FNGD	Mon, May 16, 2022	750.70	780.90	736.10	774.30
1086	AMEX	FNGD	Fri, May 13, 2022	835.10	837.80	732.10	747.10
1085	AMEX	FNGD	Thu, May 12, 2022	935.90	981.00	819.10	890.40
1084	AMEX	FNGD	Wed, May 11, 2022	783.40	888.60	747.70	873.90
1083	AMEX	FNGD	Tue, May 10, 2022	746.20	829.10	730.40	777.60
1082	AMEX	FNGD	Mon, May 9, 2022	758.10	828.30	736.20	811.50
1081	AMEX	FNGD	Fri, May 6, 2022	677.40	729.50	654.60	702.00
1080	AMEX	FNGD	Thu, May 5, 2022	589.50	678.90	589.50	664.70
1079	AMEX	FNGD	Wed, May 4, 2022	629.80	662.00	551.50	560.00
1078	AMEX	FNGD	Tue, May 3, 2022	623.90	637.70	601.80	620.60
1077	AMEX	FNGD	Mon, May 2, 2022	691.30	702.20	618.10	618.10
1076	AMEX	FNGD	Fri, Apr 29, 2022	616.78	686.00	585.00	677.10
1075	AMEX	FNGD	Thu, Apr 28, 2022	664.10	720.60	612.84	626.50
1074	AMEX	FNGD	Wed, Apr 27, 2022	736.10	748.78	682.66	730.50
1073	AMEX	FNGD	Tue, Apr 26, 2022	655.20	739.90	654.20	736.40
1072	AMEX	FNGD	Mon, Apr 25, 2022	690.00	696.20	640.80	644.00
1071	AMEX	FNGD	Fri, Apr 22, 2022	614.10	662.50	592.10	661.00
1070	AMEX	FNGD	Thu, Apr 21, 2022	548.00	629.89	532.40	628.80
1069	AMEX	FNGD	Wed, Apr 20, 2022	517.40	581.40	517.40	572.90
1068	AMEX	FNGD	Tue, Apr 19, 2022	518.50	534.63	481.42	487.10
1067	AMEX	FNGD	Mon, Apr 18, 2022	523.80	536.79	504.60	509.40
1066	AMEX	FNGD	Thu, Apr 14, 2022	480.90	519.00	476.20	515.30
1065	AMEX	FNGD	Wed, Apr 13, 2022	508.70	514.10	467.60	475.60
1064	AMEX	FNGD	Tue, Apr 12, 2022	467.90	511.70	459.50	502.80
1063	AMEX	FNGD	Mon, Apr 11, 2022	479.80	495.00	470.60	491.60
1062	AMEX	FNGD	Fri, Apr 8, 2022	440.30	454.30	434.00	450.90
1061	AMEX	FNGD	Thu, Apr 7, 2022	425.70	454.58	416.60	427.50
1060	AMEX	FNGD	Wed, Apr 6, 2022	403.50	431.50	398.70	420.90
1059	AMEX	FNGD	Tue, Apr 5, 2022	354.80	384.40	353.80	378.20
1058	AMEX	FNGD	Mon, Apr 4, 2022	383.60	386.50	347.10	349.00
1057	AMEX	FNGD	Fri, Apr 1, 2022	382.70	405.90	380.60	396.80
1056	AMEX	FNGD	Thu, Mar 31, 2022	377.80	405.60	377.40	401.20
1055	AMEX	FNGD	Wed, Mar 30, 2022	369.70	378.60	354.62	373.20
1054	AMEX	FNGD	Tue, Mar 29, 2022	357.70	374.05	352.61	360.00
1053	AMEX	FNGD	Mon, Mar 28, 2022	393.00	399.70	375.60	376.40
1052	AMEX	FNGD	Fri, Mar 25, 2022	405.90	418.40	395.70	398.00
1051	AMEX	FNGD	Thu, Mar 24, 2022	411.90	428.40	393.90	395.20
1050	AMEX	FNGD	Wed, Mar 23, 2022	415.90	422.90	388.00	413.30
1049	AMEX	FNGD	Tue, Mar 22, 2022	435.10	439.31	400.00	406.20
1048	AMEX	FNGD	Mon, Mar 21, 2022	465.00	478.60	442.30	455.00
1047	AMEX	FNGD	Fri, Mar 18, 2022	495.90	500.00	437.80	445.00
1046	AMEX	FNGD	Thu, Mar 17, 2022	531.70	544.40	496.50	499.50
1045	AMEX	FNGD	Wed, Mar 16, 2022	638.00	654.00	507.50	511.20
1044	AMEX	FNGD	Tue, Mar 15, 2022	806.70	826.20	724.05	732.60
1043	AMEX	FNGD	Mon, Mar 14, 2022	765.00	813.80	735.20	806.70
1042	AMEX	FNGD	Fri, Mar 11, 2022	621.00	724.20	621.00	722.20
1041	AMEX	FNGD	Thu, Mar 10, 2022	636.30	668.70	631.40	635.20
1040	AMEX	FNGD	Wed, Mar 9, 2022	640.00	655.51	599.00	600.10
1039	AMEX	FNGD	Tue, Mar 8, 2022	691.80	733.30	632.60	694.50
1038	AMEX	FNGD	Mon, Mar 7, 2022	620.00	690.00	598.50	687.50
1037	AMEX	FNGD	Fri, Mar 4, 2022	588.50	624.80	573.40	614.50
1036	AMEX	FNGD	Thu, Mar 3, 2022	529.70	584.10	523.40	575.70
1035	AMEX	FNGD	Wed, Mar 2, 2022	544.00	574.40	529.60	535.60
1034	AMEX	FNGD	Tue, Mar 1, 2022	535.10	559.90	509.40	546.60
1033	AMEX	FNGD	Mon, Feb 28, 2022	571.80	577.60	533.50	544.50
1032	AMEX	FNGD	Fri, Feb 25, 2022	573.40	602.28	553.60	553.60
1031	AMEX	FNGD	Thu, Feb 24, 2022	736.00	740.00	570.60	575.50
1030	AMEX	FNGD	Wed, Feb 23, 2022	563.10	640.00	552.84	639.60
1029	AMEX	FNGD	Tue, Feb 22, 2022	577.80	605.70	550.70	586.50
1028	AMEX	FNGD	Fri, Feb 18, 2022	512.70	560.01	511.50	548.80
1027	AMEX	FNGD	Thu, Feb 17, 2022	485.20	515.00	471.60	515.00
1026	AMEX	FNGD	Wed, Feb 16, 2022	479.00	489.68	466.11	471.80
1025	AMEX	FNGD	Tue, Feb 15, 2022	489.10	494.00	466.50	470.10
1024	AMEX	FNGD	Mon, Feb 14, 2022	533.80	537.80	497.90	518.40
1023	AMEX	FNGD	Fri, Feb 11, 2022	475.50	533.00	468.45	527.00
1022	AMEX	FNGD	Thu, Feb 10, 2022	477.00	485.20	445.79	478.50
1021	AMEX	FNGD	Wed, Feb 9, 2022	466.80	476.70	449.20	451.40
1020	AMEX	FNGD	Tue, Feb 8, 2022	516.20	520.40	480.80	488.70
1019	AMEX	FNGD	Mon, Feb 7, 2022	492.00	519.70	482.70	516.40
1018	AMEX	FNGD	Fri, Feb 4, 2022	505.20	527.50	471.80	485.90
1017	AMEX	FNGD	Thu, Feb 3, 2022	504.10	523.80	482.80	521.60
1016	AMEX	FNGD	Wed, Feb 2, 2022	420.10	463.20	420.10	448.20
1015	AMEX	FNGD	Tue, Feb 1, 2022	453.70	476.27	444.00	444.40
1014	AMEX	FNGD	Mon, Jan 31, 2022	535.00	544.20	460.00	463.00
1013	AMEX	FNGD	Fri, Jan 28, 2022	602.10	636.30	558.70	563.80
1012	AMEX	FNGD	Thu, Jan 27, 2022	559.00	616.00	555.45	612.50
1011	AMEX	FNGD	Wed, Jan 26, 2022	527.00	608.60	522.70	583.10
1010	AMEX	FNGD	Tue, Jan 25, 2022	576.70	595.53	550.40	585.90
1009	AMEX	FNGD	Mon, Jan 24, 2022	580.90	645.90	540.00	547.80
1008	AMEX	FNGD	Fri, Jan 21, 2022	497.00	533.90	484.20	529.40
1007	AMEX	FNGD	Thu, Jan 20, 2022	428.00	461.60	414.60	461.20
1006	AMEX	FNGD	Wed, Jan 19, 2022	436.35	456.37	426.10	453.00
1005	AMEX	FNGD	Tue, Jan 18, 2022	439.90	448.40	423.70	442.00
1004	AMEX	FNGD	Fri, Jan 14, 2022	435.30	435.30	410.40	410.40
1003	AMEX	FNGD	Thu, Jan 13, 2022	385.80	428.80	385.08	423.50
1002	AMEX	FNGD	Wed, Jan 12, 2022	384.90	394.80	377.10	383.00
1001	AMEX	FNGD	Tue, Jan 11, 2022	421.70	429.99	397.00	399.10
1000	AMEX	FNGD	Mon, Jan 10, 2022	434.40	458.50	417.60	417.80
999	AMEX	FNGD	Fri, Jan 7, 2022	403.90	426.00	394.30	418.90
998	AMEX	FNGD	Thu, Jan 6, 2022	424.30	437.80	399.50	412.50
997	AMEX	FNGD	Wed, Jan 5, 2022	389.80	423.30	375.40	423.30
996	AMEX	FNGD	Tue, Jan 4, 2022	363.60	395.50	363.60	385.40
995	AMEX	FNGD	Mon, Jan 3, 2022	376.60	383.80	362.60	363.00
994	AMEX	FNGD	Fri, Dec 31, 2021	379.80	391.40	372.80	388.40
993	AMEX	FNGD	Thu, Dec 30, 2021	394.90	394.90	364.70	376.00
992	AMEX	FNGD	Wed, Dec 29, 2021	384.80	401.45	380.00	392.00
991	AMEX	FNGD	Tue, Dec 28, 2021	372.10	385.50	371.90	383.70
990	AMEX	FNGD	Mon, Dec 27, 2021	387.70	388.20	369.00	377.80
989	AMEX	FNGD	Thu, Dec 23, 2021	403.20	408.20	386.40	393.20
988	AMEX	FNGD	Wed, Dec 22, 2021	423.00	426.40	399.90	399.90
987	AMEX	FNGD	Tue, Dec 21, 2021	445.50	456.60	414.40	418.10
986	AMEX	FNGD	Mon, Dec 20, 2021	460.10	471.40	452.23	459.90
985	AMEX	FNGD	Fri, Dec 17, 2021	447.70	454.60	417.90	435.70
984	AMEX	FNGD	Thu, Dec 16, 2021	389.00	438.90	387.23	433.60
983	AMEX	FNGD	Wed, Dec 15, 2021	425.90	450.90	395.60	396.90
982	AMEX	FNGD	Tue, Dec 14, 2021	435.60	439.30	415.90	417.10
981	AMEX	FNGD	Mon, Dec 13, 2021	390.30	417.50	388.20	417.00
980	AMEX	FNGD	Fri, Dec 10, 2021	380.00	400.60	378.10	383.10
979	AMEX	FNGD	Thu, Dec 9, 2021	368.80	389.40	357.80	385.60
978	AMEX	FNGD	Wed, Dec 8, 2021	374.20	385.20	364.20	366.00
977	AMEX	FNGD	Tue, Dec 7, 2021	387.10	394.70	373.00	373.20
976	AMEX	FNGD	Mon, Dec 6, 2021	449.10	467.70	411.70	414.60
975	AMEX	FNGD	Fri, Dec 3, 2021	406.02	460.00	406.00	444.00
974	AMEX	FNGD	Thu, Dec 2, 2021	406.00	419.98	388.00	388.00
973	AMEX	FNGD	Wed, Dec 1, 2021	358.00	406.00	356.00	406.00
972	AMEX	FNGD	Tue, Nov 30, 2021	360.00	384.00	352.00	376.00
971	AMEX	FNGD	Mon, Nov 29, 2021	356.00	366.00	352.00	360.00
970	AMEX	FNGD	Fri, Nov 26, 2021	366.00	384.00	364.00	376.00
969	AMEX	FNGD	Wed, Nov 24, 2021	376.00	386.00	356.00	358.00
968	AMEX	FNGD	Tue, Nov 23, 2021	358.00	385.08	350.00	372.00
967	AMEX	FNGD	Mon, Nov 22, 2021	334.00	362.00	326.00	360.00
966	AMEX	FNGD	Fri, Nov 19, 2021	346.00	350.00	340.00	344.00
965	AMEX	FNGD	Thu, Nov 18, 2021	348.00	359.98	344.00	352.00
964	AMEX	FNGD	Wed, Nov 17, 2021	338.00	353.98	336.00	352.00
963	AMEX	FNGD	Tue, Nov 16, 2021	352.00	352.00	340.00	340.00
962	AMEX	FNGD	Mon, Nov 15, 2021	346.00	358.00	342.66	348.00
961	AMEX	FNGD	Fri, Nov 12, 2021	358.00	366.00	346.00	346.00
960	AMEX	FNGD	Thu, Nov 11, 2021	352.00	358.00	350.00	356.00
959	AMEX	FNGD	Wed, Nov 10, 2021	370.00	382.00	350.00	368.00
958	AMEX	FNGD	Tue, Nov 9, 2021	334.00	362.00	332.00	360.00
957	AMEX	FNGD	Mon, Nov 8, 2021	346.00	347.18	336.02	342.00
956	AMEX	FNGD	Fri, Nov 5, 2021	330.00	344.00	328.00	344.00
955	AMEX	FNGD	Thu, Nov 4, 2021	340.00	342.00	325.00	336.00
954	AMEX	FNGD	Wed, Nov 3, 2021	360.00	368.00	348.00	350.00
953	AMEX	FNGD	Tue, Nov 2, 2021	364.00	372.00	359.56	366.00
952	AMEX	FNGD	Mon, Nov 1, 2021	370.00	372.00	354.00	356.00
951	AMEX	FNGD	Fri, Oct 29, 2021	386.40	390.00	374.00	376.00
950	AMEX	FNGD	Thu, Oct 28, 2021	380.00	392.00	374.00	378.00
949	AMEX	FNGD	Wed, Oct 27, 2021	388.00	394.00	380.00	394.00
948	AMEX	FNGD	Tue, Oct 26, 2021	374.00	394.00	362.00	384.00
947	AMEX	FNGD	Mon, Oct 25, 2021	394.00	410.00	380.00	384.00
946	AMEX	FNGD	Fri, Oct 22, 2021	394.00	408.00	386.02	400.00
945	AMEX	FNGD	Thu, Oct 21, 2021	404.00	404.00	386.00	388.00
944	AMEX	FNGD	Wed, Oct 20, 2021	394.00	405.98	390.00	398.00
943	AMEX	FNGD	Tue, Oct 19, 2021	406.00	412.00	394.00	396.00
942	AMEX	FNGD	Mon, Oct 18, 2021	440.00	440.00	414.00	416.00
941	AMEX	FNGD	Fri, Oct 15, 2021	446.00	450.02	438.00	440.00
940	AMEX	FNGD	Thu, Oct 14, 2021	454.00	462.00	448.00	450.00
939	AMEX	FNGD	Wed, Oct 13, 2021	474.00	480.00	465.00	466.00
938	AMEX	FNGD	Tue, Oct 12, 2021	472.00	486.00	466.00	484.00
937	AMEX	FNGD	Mon, Oct 11, 2021	466.00	476.00	456.00	476.00
936	AMEX	FNGD	Fri, Oct 8, 2021	468.00	476.00	460.00	470.00
935	AMEX	FNGD	Thu, Oct 7, 2021	484.00	485.00	464.00	476.00
934	AMEX	FNGD	Wed, Oct 6, 2021	536.00	540.00	504.00	506.00
933	AMEX	FNGD	Tue, Oct 5, 2021	544.00	549.00	508.02	520.00
932	AMEX	FNGD	Mon, Oct 4, 2021	518.00	567.44	518.00	558.00
931	AMEX	FNGD	Fri, Oct 1, 2021	514.00	534.00	508.00	514.00
930	AMEX	FNGD	Thu, Sep 30, 2021	512.00	518.00	500.00	518.00
929	AMEX	FNGD	Wed, Sep 29, 2021	500.00	522.00	491.96	522.00
928	AMEX	FNGD	Tue, Sep 28, 2021	487.28	515.98	482.56	514.00
927	AMEX	FNGD	Mon, Sep 27, 2021	484.00	496.00	470.00	474.00
926	AMEX	FNGD	Fri, Sep 24, 2021	480.00	488.00	470.00	470.00
925	AMEX	FNGD	Thu, Sep 23, 2021	476.00	487.52	468.00	470.00
924	AMEX	FNGD	Wed, Sep 22, 2021	500.00	506.00	478.00	486.00
923	AMEX	FNGD	Tue, Sep 21, 2021	500.00	512.00	494.00	504.00
922	AMEX	FNGD	Mon, Sep 20, 2021	500.00	534.00	494.00	514.00
921	AMEX	FNGD	Fri, Sep 17, 2021	462.00	477.18	458.00	470.00
920	AMEX	FNGD	Thu, Sep 16, 2021	466.00	478.00	458.00	464.00
919	AMEX	FNGD	Wed, Sep 15, 2021	472.00	486.00	458.00	462.00
918	AMEX	FNGD	Tue, Sep 14, 2021	460.00	476.00	458.02	472.00
917	AMEX	FNGD	Mon, Sep 13, 2021	448.00	480.00	448.00	464.00
916	AMEX	FNGD	Fri, Sep 10, 2021	436.00	456.00	430.00	454.00
915	AMEX	FNGD	Thu, Sep 9, 2021	442.00	446.00	434.00	446.00
914	AMEX	FNGD	Wed, Sep 8, 2021	426.00	449.00	422.38	438.00
913	AMEX	FNGD	Tue, Sep 7, 2021	436.00	436.00	420.00	426.00
912	AMEX	FNGD	Fri, Sep 3, 2021	450.00	456.00	442.00	442.00
911	AMEX	FNGD	Thu, Sep 2, 2021	434.00	450.00	432.00	450.00
910	AMEX	FNGD	Wed, Sep 1, 2021	452.00	452.00	432.00	440.00
909	AMEX	FNGD	Tue, Aug 31, 2021	460.00	468.00	454.00	456.00
908	AMEX	FNGD	Mon, Aug 30, 2021	482.00	482.00	460.00	464.00
907	AMEX	FNGD	Fri, Aug 27, 2021	500.00	504.00	484.00	488.00
906	AMEX	FNGD	Thu, Aug 26, 2021	494.00	505.00	486.00	502.00
905	AMEX	FNGD	Wed, Aug 25, 2021	494.00	498.00	488.00	490.00
904	AMEX	FNGD	Tue, Aug 24, 2021	500.00	502.00	488.00	490.00
903	AMEX	FNGD	Mon, Aug 23, 2021	544.00	545.00	510.00	514.00
902	AMEX	FNGD	Fri, Aug 20, 2021	560.00	568.00	546.00	552.00
901	AMEX	FNGD	Thu, Aug 19, 2021	584.00	587.00	554.00	574.00
900	AMEX	FNGD	Wed, Aug 18, 2021	556.00	569.00	545.00	568.00
899	AMEX	FNGD	Tue, Aug 17, 2021	552.00	572.00	542.00	560.00
898	AMEX	FNGD	Mon, Aug 16, 2021	526.00	552.00	518.00	532.00
897	AMEX	FNGD	Fri, Aug 13, 2021	510.00	516.00	506.00	514.00
896	AMEX	FNGD	Thu, Aug 12, 2021	518.00	528.00	506.00	508.00
895	AMEX	FNGD	Wed, Aug 11, 2021	496.00	519.00	496.00	510.00
894	AMEX	FNGD	Tue, Aug 10, 2021	490.00	508.00	489.28	504.00
893	AMEX	FNGD	Mon, Aug 9, 2021	494.00	503.64	490.16	494.00
892	AMEX	FNGD	Fri, Aug 6, 2021	486.00	500.00	481.00	500.00
891	AMEX	FNGD	Thu, Aug 5, 2021	488.00	497.38	482.00	484.00
890	AMEX	FNGD	Wed, Aug 4, 2021	502.00	503.84	490.00	492.00
889	AMEX	FNGD	Tue, Aug 3, 2021	500.00	524.00	496.02	508.00
888	AMEX	FNGD	Mon, Aug 2, 2021	496.00	510.00	490.00	500.00
887	AMEX	FNGD	Fri, Jul 30, 2021	520.00	522.00	502.00	512.00
886	AMEX	FNGD	Thu, Jul 29, 2021	494.00	502.00	486.00	494.00
885	AMEX	FNGD	Wed, Jul 28, 2021	506.00	522.00	486.00	496.00
884	AMEX	FNGD	Tue, Jul 27, 2021	512.00	548.00	504.22	522.00
883	AMEX	FNGD	Mon, Jul 26, 2021	494.00	510.00	490.00	500.00
882	AMEX	FNGD	Fri, Jul 23, 2021	490.00	506.42	480.00	486.00
881	AMEX	FNGD	Thu, Jul 22, 2021	498.00	506.00	492.00	496.00
880	AMEX	FNGD	Wed, Jul 21, 2021	514.00	516.00	502.00	502.00
879	AMEX	FNGD	Tue, Jul 20, 2021	524.00	543.98	504.00	514.00
878	AMEX	FNGD	Mon, Jul 19, 2021	546.00	554.00	528.00	532.00
877	AMEX	FNGD	Fri, Jul 16, 2021	492.00	524.00	486.00	522.00
876	AMEX	FNGD	Thu, Jul 15, 2021	474.00	506.00	472.00	494.00
875	AMEX	FNGD	Wed, Jul 14, 2021	464.00	482.00	462.00	482.00
874	AMEX	FNGD	Tue, Jul 13, 2021	480.00	484.00	462.00	478.00
873	AMEX	FNGD	Mon, Jul 12, 2021	488.00	493.98	478.00	480.00
872	AMEX	FNGD	Fri, Jul 9, 2021	508.00	513.98	492.00	492.00
871	AMEX	FNGD	Thu, Jul 8, 2021	526.00	536.00	508.00	516.00
870	AMEX	FNGD	Wed, Jul 7, 2021	468.00	496.00	468.00	492.00
869	AMEX	FNGD	Tue, Jul 6, 2021	482.00	498.00	478.00	482.00
868	AMEX	FNGD	Fri, Jul 2, 2021	484.00	492.00	480.00	482.00
867	AMEX	FNGD	Thu, Jul 1, 2021	486.00	500.00	478.00	490.00
866	AMEX	FNGD	Wed, Jun 30, 2021	484.00	488.00	478.00	488.00
865	AMEX	FNGD	Tue, Jun 29, 2021	484.00	496.00	480.00	482.00
864	AMEX	FNGD	Mon, Jun 28, 2021	500.00	502.00	478.32	482.00
863	AMEX	FNGD	Fri, Jun 25, 2021	508.00	520.00	500.00	510.00
862	AMEX	FNGD	Thu, Jun 24, 2021	522.00	524.00	506.00	516.00
861	AMEX	FNGD	Wed, Jun 23, 2021	553.22	553.62	532.00	540.00
860	AMEX	FNGD	Tue, Jun 22, 2021	584.00	587.42	556.00	560.00
859	AMEX	FNGD	Mon, Jun 21, 2021	590.00	612.00	584.00	586.00
858	AMEX	FNGD	Fri, Jun 18, 2021	588.00	594.00	574.02	586.00
857	AMEX	FNGD	Thu, Jun 17, 2021	620.00	622.00	576.00	582.00
856	AMEX	FNGD	Wed, Jun 16, 2021	610.00	637.00	604.00	616.00
855	AMEX	FNGD	Tue, Jun 15, 2021	598.00	616.00	594.00	614.00
854	AMEX	FNGD	Mon, Jun 14, 2021	614.00	623.00	594.00	596.00
853	AMEX	FNGD	Fri, Jun 11, 2021	622.00	631.00	618.00	622.00
852	AMEX	FNGD	Thu, Jun 10, 2021	638.00	645.00	622.00	626.00
851	AMEX	FNGD	Wed, Jun 9, 2021	628.00	640.00	621.00	638.00
850	AMEX	FNGD	Tue, Jun 8, 2021	620.00	646.02	616.00	634.00
849	AMEX	FNGD	Mon, Jun 7, 2021	638.00	652.00	626.02	632.00
848	AMEX	FNGD	Fri, Jun 4, 2021	666.00	666.00	630.00	634.00
847	AMEX	FNGD	Thu, Jun 3, 2021	666.00	680.00	658.00	680.00
846	AMEX	FNGD	Wed, Jun 2, 2021	650.00	664.00	642.00	650.00
845	AMEX	FNGD	Tue, Jun 1, 2021	640.00	665.00	636.00	650.00
844	AMEX	FNGD	Fri, May 28, 2021	660.00	662.00	644.00	654.00
843	AMEX	FNGD	Thu, May 27, 2021	660.00	674.00	656.00	662.00
842	AMEX	FNGD	Wed, May 26, 2021	666.00	671.00	656.00	660.00
841	AMEX	FNGD	Tue, May 25, 2021	668.00	686.00	660.00	674.00
840	AMEX	FNGD	Mon, May 24, 2021	716.00	721.66	670.34	678.00
839	AMEX	FNGD	Fri, May 21, 2021	698.00	732.00	697.00	732.00
838	AMEX	FNGD	Thu, May 20, 2021	754.00	754.00	710.00	714.00
837	AMEX	FNGD	Wed, May 19, 2021	816.00	816.00	768.00	774.00
836	AMEX	FNGD	Tue, May 18, 2021	748.00	770.00	726.00	770.00
835	AMEX	FNGD	Mon, May 17, 2021	762.00	786.00	748.14	756.00
834	AMEX	FNGD	Fri, May 14, 2021	790.00	808.00	752.00	756.00
833	AMEX	FNGD	Thu, May 13, 2021	778.00	848.00	772.00	830.00
832	AMEX	FNGD	Wed, May 12, 2021	780.00	812.00	754.00	810.00
831	AMEX	FNGD	Tue, May 11, 2021	818.02	823.00	740.00	748.00
830	AMEX	FNGD	Mon, May 10, 2021	698.00	758.00	698.00	756.00
829	AMEX	FNGD	Fri, May 7, 2021	664.00	692.00	658.00	682.00
828	AMEX	FNGD	Thu, May 6, 2021	704.00	725.92	690.00	694.00
827	AMEX	FNGD	Wed, May 5, 2021	668.00	705.00	650.00	700.00
826	AMEX	FNGD	Tue, May 4, 2021	662.00	718.00	656.28	684.00
825	AMEX	FNGD	Mon, May 3, 2021	620.00	654.00	616.24	650.00
824	AMEX	FNGD	Fri, Apr 30, 2021	633.38	633.38	609.00	628.00
823	AMEX	FNGD	Thu, Apr 29, 2021	571.00	617.98	570.00	597.00
822	AMEX	FNGD	Wed, Apr 28, 2021	600.00	608.00	584.00	604.00
821	AMEX	FNGD	Tue, Apr 27, 2021	596.00	610.00	588.00	602.00
820	AMEX	FNGD	Mon, Apr 26, 2021	604.00	614.00	596.00	598.00
819	AMEX	FNGD	Fri, Apr 23, 2021	630.00	632.00	602.00	606.00
818	AMEX	FNGD	Thu, Apr 22, 2021	608.00	647.00	605.90	642.00
817	AMEX	FNGD	Wed, Apr 21, 2021	640.00	644.00	610.00	610.00
816	AMEX	FNGD	Tue, Apr 20, 2021	596.00	630.00	588.00	612.00
815	AMEX	FNGD	Mon, Apr 19, 2021	584.00	611.74	577.00	596.00
814	AMEX	FNGD	Fri, Apr 16, 2021	566.00	586.00	564.00	574.00
813	AMEX	FNGD	Thu, Apr 15, 2021	580.00	583.00	564.02	568.00
812	AMEX	FNGD	Wed, Apr 14, 2021	558.00	601.00	557.00	598.00
811	AMEX	FNGD	Tue, Apr 13, 2021	590.00	590.58	559.00	564.00
810	AMEX	FNGD	Mon, Apr 12, 2021	614.00	621.00	592.00	594.00
809	AMEX	FNGD	Fri, Apr 9, 2021	630.00	637.86	616.00	618.00
808	AMEX	FNGD	Thu, Apr 8, 2021	626.00	632.00	614.00	616.00
807	AMEX	FNGD	Wed, Apr 7, 2021	664.00	670.00	636.00	644.00
806	AMEX	FNGD	Tue, Apr 6, 2021	666.00	670.00	643.00	656.00
805	AMEX	FNGD	Mon, Apr 5, 2021	682.00	696.02	664.00	666.00
804	AMEX	FNGD	Thu, Apr 1, 2021	706.00	724.00	690.00	718.00
803	AMEX	FNGD	Wed, Mar 31, 2021	758.00	765.00	728.00	740.00
802	AMEX	FNGD	Tue, Mar 30, 2021	810.00	820.00	770.00	790.00
801	AMEX	FNGD	Mon, Mar 29, 2021	812.00	832.00	783.00	794.00
800	AMEX	FNGD	Fri, Mar 26, 2021	840.00	896.00	810.00	810.00
799	AMEX	FNGD	Thu, Mar 25, 2021	816.00	840.00	772.02	820.00
798	AMEX	FNGD	Wed, Mar 24, 2021	700.00	776.00	700.00	776.00
797	AMEX	FNGD	Tue, Mar 23, 2021	700.00	712.00	682.00	708.00
796	AMEX	FNGD	Mon, Mar 22, 2021	714.00	719.98	680.00	700.00
795	AMEX	FNGD	Fri, Mar 19, 2021	742.00	762.00	720.00	724.00
794	AMEX	FNGD	Thu, Mar 18, 2021	696.00	742.00	688.00	742.00
793	AMEX	FNGD	Wed, Mar 17, 2021	726.00	742.00	652.04	666.00
792	AMEX	FNGD	Tue, Mar 16, 2021	684.00	712.00	664.02	700.00
791	AMEX	FNGD	Mon, Mar 15, 2021	732.00	744.00	692.00	692.00
790	AMEX	FNGD	Fri, Mar 12, 2021	738.00	758.00	722.00	722.00
789	AMEX	FNGD	Thu, Mar 11, 2021	728.00	742.00	690.02	692.00
788	AMEX	FNGD	Wed, Mar 10, 2021	704.00	800.00	704.00	780.00
787	AMEX	FNGD	Tue, Mar 9, 2021	842.68	854.00	744.00	754.00
786	AMEX	FNGD	Mon, Mar 8, 2021	830.00	950.00	812.22	948.00
785	AMEX	FNGD	Fri, Mar 5, 2021	808.00	960.00	804.00	818.00
784	AMEX	FNGD	Thu, Mar 4, 2021	780.00	874.00	750.00	842.00
783	AMEX	FNGD	Wed, Mar 3, 2021	698.00	780.00	679.00	770.00
782	AMEX	FNGD	Tue, Mar 2, 2021	662.00	698.00	650.32	696.00
781	AMEX	FNGD	Mon, Mar 1, 2021	672.00	704.00	656.00	656.00
780	AMEX	FNGD	Fri, Feb 26, 2021	700.00	751.80	674.00	718.00
779	AMEX	FNGD	Thu, Feb 25, 2021	662.00	737.00	634.00	718.00
778	AMEX	FNGD	Wed, Feb 24, 2021	672.00	698.00	654.00	658.00
777	AMEX	FNGD	Tue, Feb 23, 2021	714.00	772.00	642.02	648.00
776	AMEX	FNGD	Mon, Feb 22, 2021	638.00	655.00	599.76	648.00
775	AMEX	FNGD	Fri, Feb 19, 2021	608.00	626.00	594.00	602.00
774	AMEX	FNGD	Thu, Feb 18, 2021	642.00	652.00	618.00	622.00
773	AMEX	FNGD	Wed, Feb 17, 2021	600.00	628.00	594.00	603.00
772	AMEX	FNGD	Tue, Feb 16, 2021	590.00	596.00	568.00	576.00
771	AMEX	FNGD	Fri, Feb 12, 2021	622.00	626.00	594.00	594.00
770	AMEX	FNGD	Thu, Feb 11, 2021	606.00	628.00	602.00	608.00
769	AMEX	FNGD	Wed, Feb 10, 2021	612.00	657.98	594.00	620.00
768	AMEX	FNGD	Tue, Feb 9, 2021	676.00	676.00	630.00	648.00
767	AMEX	FNGD	Mon, Feb 8, 2021	674.00	682.00	667.00	672.00
766	AMEX	FNGD	Fri, Feb 5, 2021	712.00	723.00	688.00	692.00
765	AMEX	FNGD	Thu, Feb 4, 2021	726.00	742.00	710.00	710.00
764	AMEX	FNGD	Wed, Feb 3, 2021	720.00	738.00	710.00	738.00
763	AMEX	FNGD	Tue, Feb 2, 2021	770.00	770.00	738.00	744.00
762	AMEX	FNGD	Mon, Feb 1, 2021	838.00	859.98	784.00	790.00
761	AMEX	FNGD	Fri, Jan 29, 2021	828.00	892.00	822.00	880.00
760	AMEX	FNGD	Thu, Jan 28, 2021	824.00	832.00	776.00	810.00
759	AMEX	FNGD	Wed, Jan 27, 2021	772.00	830.00	770.00	826.00
758	AMEX	FNGD	Tue, Jan 26, 2021	754.00	764.00	738.00	742.00
757	AMEX	FNGD	Mon, Jan 25, 2021	742.00	820.00	730.00	760.00
756	AMEX	FNGD	Fri, Jan 22, 2021	790.00	790.00	766.02	776.00
755	AMEX	FNGD	Thu, Jan 21, 2021	772.00	788.00	768.00	778.00
754	AMEX	FNGD	Wed, Jan 20, 2021	824.00	830.00	766.00	788.00
753	AMEX	FNGD	Tue, Jan 19, 2021	932.00	948.00	910.00	914.00
752	AMEX	FNGD	Fri, Jan 15, 2021	944.00	984.00	926.24	980.00
751	AMEX	FNGD	Thu, Jan 14, 2021	920.00	948.00	904.00	938.00
750	AMEX	FNGD	Wed, Jan 13, 2021	950.00	967.74	917.00	938.00
749	AMEX	FNGD	Tue, Jan 12, 2021	960.00	988.00	949.80	962.00
748	AMEX	FNGD	Mon, Jan 11, 2021	932.00	990.00	932.00	988.00
747	AMEX	FNGD	Fri, Jan 8, 2021	920.00	960.00	882.00	882.00
746	AMEX	FNGD	Thu, Jan 7, 2021	1002.00	1021.00	966.00	970.00
745	AMEX	FNGD	Wed, Jan 6, 2021	1012.00	1054.00	982.00	1054.00
744	AMEX	FNGD	Tue, Jan 5, 2021	1015.98	1022.00	969.00	974.00
743	AMEX	FNGD	Mon, Jan 4, 2021	970.00	1036.00	950.00	1002.00
742	AMEX	FNGD	Thu, Dec 31, 2020	964.00	988.00	962.90	972.00
741	AMEX	FNGD	Wed, Dec 30, 2020	994.00	1007.92	968.00	970.00
740	AMEX	FNGD	Tue, Dec 29, 2020	1014.00	1032.00	1000.00	1014.00
739	AMEX	FNGD	Mon, Dec 28, 2020	1072.00	1087.02	1027.00	1034.00
738	AMEX	FNGD	Thu, Dec 24, 2020	1080.00	1106.00	1072.00	1094.00
737	AMEX	FNGD	Wed, Dec 23, 2020	1038.00	1070.00	1028.02	1054.00
736	AMEX	FNGD	Tue, Dec 22, 2020	1010.00	1076.00	1010.00	1044.00
735	AMEX	FNGD	Mon, Dec 21, 2020	1050.00	1060.00	1018.00	1026.00
734	AMEX	FNGD	Fri, Dec 18, 2020	1002.00	1048.32	1002.00	1014.00
733	AMEX	FNGD	Thu, Dec 17, 2020	1042.00	1053.00	1020.00	1026.00
732	AMEX	FNGD	Wed, Dec 16, 2020	1056.00	1071.00	1026.04	1062.00
731	AMEX	FNGD	Tue, Dec 15, 2020	1120.00	1144.84	1076.00	1090.00
730	AMEX	FNGD	Mon, Dec 14, 2020	1172.00	1176.00	1128.00	1158.00
729	AMEX	FNGD	Fri, Dec 11, 2020	1216.00	1238.00	1188.00	1200.00
728	AMEX	FNGD	Thu, Dec 10, 2020	1310.00	1318.00	1182.04	1186.00
727	AMEX	FNGD	Wed, Dec 9, 2020	1186.00	1284.00	1164.00	1256.00
726	AMEX	FNGD	Tue, Dec 8, 2020	1198.00	1240.00	1190.00	1194.00
725	AMEX	FNGD	Mon, Dec 7, 2020	1250.00	1252.00	1191.00	1194.00
724	AMEX	FNGD	Fri, Dec 4, 2020	1244.00	1256.00	1232.86	1248.00
723	AMEX	FNGD	Thu, Dec 3, 2020	1240.00	1258.38	1222.00	1244.00
722	AMEX	FNGD	Wed, Dec 2, 2020	1320.00	1340.00	1244.00	1264.00
721	AMEX	FNGD	Tue, Dec 1, 2020	1296.00	1319.58	1246.00	1260.00
720	AMEX	FNGD	Mon, Nov 30, 2020	1310.00	1410.00	1300.00	1336.00
719	AMEX	FNGD	Fri, Nov 27, 2020	1318.00	1330.00	1290.00	1310.00
718	AMEX	FNGD	Wed, Nov 25, 2020	1402.00	1418.00	1342.00	1344.00
717	AMEX	FNGD	Tue, Nov 24, 2020	1444.00	1483.80	1394.00	1398.00
716	AMEX	FNGD	Mon, Nov 23, 2020	1448.00	1510.00	1428.00	1482.00
715	AMEX	FNGD	Fri, Nov 20, 2020	1456.00	1482.00	1438.26	1462.00
714	AMEX	FNGD	Thu, Nov 19, 2020	1506.00	1520.06	1455.00	1464.00
713	AMEX	FNGD	Wed, Nov 18, 2020	1496.00	1526.00	1432.00	1482.00
712	AMEX	FNGD	Tue, Nov 17, 2020	1470.00	1512.00	1464.00	1500.20
711	AMEX	FNGD	Mon, Nov 16, 2020	1520.00	1541.98	1476.00	1506.00
710	AMEX	FNGD	Fri, Nov 13, 2020	1500.00	1580.00	1498.00	1514.00
709	AMEX	FNGD	Thu, Nov 12, 2020	1490.00	1540.28	1459.00	1520.00
708	AMEX	FNGD	Wed, Nov 11, 2020	1554.00	1588.00	1498.00	1504.00
707	AMEX	FNGD	Tue, Nov 10, 2020	1526.00	1660.00	1520.00	1600.00
706	AMEX	FNGD	Mon, Nov 9, 2020	1338.00	1485.16	1310.00	1476.00
705	AMEX	FNGD	Fri, Nov 6, 2020	1376.00	1432.00	1352.00	1354.00
704	AMEX	FNGD	Thu, Nov 5, 2020	1354.00	1421.98	1354.00	1362.00
703	AMEX	FNGD	Wed, Nov 4, 2020	1538.00	1574.00	1436.00	1468.00
702	AMEX	FNGD	Tue, Nov 3, 2020	1746.00	1776.66	1638.00	1686.00
701	AMEX	FNGD	Mon, Nov 2, 2020	1714.26	1806.00	1657.00	1742.00
700	AMEX	FNGD	Fri, Oct 30, 2020	1616.00	1786.00	1608.00	1744.00
699	AMEX	FNGD	Thu, Oct 29, 2020	1590.00	1606.00	1466.00	1504.00
698	AMEX	FNGD	Wed, Oct 28, 2020	1560.00	1672.00	1558.34	1672.00
697	AMEX	FNGD	Tue, Oct 27, 2020	1554.00	1580.00	1476.00	1486.00
696	AMEX	FNGD	Mon, Oct 26, 2020	1562.00	1637.98	1490.00	1592.00
695	AMEX	FNGD	Fri, Oct 23, 2020	1540.00	1594.00	1514.00	1514.00
694	AMEX	FNGD	Thu, Oct 22, 2020	1508.00	1616.38	1496.94	1544.00
693	AMEX	FNGD	Wed, Oct 21, 2020	1542.00	1552.00	1480.12	1538.00
692	AMEX	FNGD	Tue, Oct 20, 2020	1596.00	1620.00	1536.26	1580.00
691	AMEX	FNGD	Mon, Oct 19, 2020	1508.00	1628.00	1491.00	1610.00
690	AMEX	FNGD	Fri, Oct 16, 2020	1476.00	1556.00	1464.00	1540.00
689	AMEX	FNGD	Thu, Oct 15, 2020	1538.00	1571.00	1508.00	1524.00
688	AMEX	FNGD	Wed, Oct 14, 2020	1436.00	1475.74	1404.00	1474.00
687	AMEX	FNGD	Tue, Oct 13, 2020	1432.00	1481.98	1424.00	1458.00
686	AMEX	FNGD	Mon, Oct 12, 2020	1512.00	1532.00	1394.00	1450.00
685	AMEX	FNGD	Fri, Oct 9, 2020	1636.00	1650.00	1608.00	1608.00
684	AMEX	FNGD	Thu, Oct 8, 2020	1634.00	1669.78	1624.00	1656.00
683	AMEX	FNGD	Wed, Oct 7, 2020	1708.00	1731.62	1662.00	1672.00
682	AMEX	FNGD	Tue, Oct 6, 2020	1696.00	1796.00	1664.00	1770.00
681	AMEX	FNGD	Mon, Oct 5, 2020	1758.00	1764.00	1680.00	1680.00
680	AMEX	FNGD	Fri, Oct 2, 2020	1790.00	1812.00	1694.00	1798.00
679	AMEX	FNGD	Thu, Oct 1, 2020	1696.00	1738.00	1652.30	1660.00
678	AMEX	FNGD	Wed, Sep 30, 2020	1854.00	1854.00	1718.00	1764.00
677	AMEX	FNGD	Tue, Sep 29, 2020	1874.00	1886.00	1824.00	1850.00
676	AMEX	FNGD	Mon, Sep 28, 2020	1882.00	1934.00	1854.00	1860.00
675	AMEX	FNGD	Fri, Sep 25, 2020	2088.00	2154.00	1960.02	1964.00
674	AMEX	FNGD	Thu, Sep 24, 2020	2200.00	2220.00	2036.00	2116.00
673	AMEX	FNGD	Wed, Sep 23, 2020	1982.00	2132.00	1937.10	2112.00
672	AMEX	FNGD	Tue, Sep 22, 2020	1992.00	2110.60	1942.00	1952.00
671	AMEX	FNGD	Mon, Sep 21, 2020	2220.00	2264.00	2042.00	2042.00
670	AMEX	FNGD	Fri, Sep 18, 2020	1998.00	2206.00	1990.00	2092.00
669	AMEX	FNGD	Thu, Sep 17, 2020	2148.00	2170.00	2032.02	2082.00
668	AMEX	FNGD	Wed, Sep 16, 2020	1884.00	1970.00	1840.00	1962.00
667	AMEX	FNGD	Tue, Sep 15, 2020	1900.00	1956.00	1856.00	1872.00
666	AMEX	FNGD	Mon, Sep 14, 2020	2070.00	2134.00	1986.20	2028.00
665	AMEX	FNGD	Fri, Sep 11, 2020	2124.00	2332.00	2100.00	2204.00
664	AMEX	FNGD	Thu, Sep 10, 2020	1976.00	2252.00	1940.00	2184.00
663	AMEX	FNGD	Wed, Sep 9, 2020	2120.00	2219.98	2050.00	2080.00
662	AMEX	FNGD	Tue, Sep 8, 2020	2288.00	2356.00	2116.00	2346.00
661	AMEX	FNGD	Fri, Sep 4, 2020	1974.00	2280.00	1810.02	1926.00
660	AMEX	FNGD	Thu, Sep 3, 2020	1739.74	1922.00	1696.00	1872.00
659	AMEX	FNGD	Wed, Sep 2, 2020	1520.00	1740.00	1518.00	1588.00
658	AMEX	FNGD	Tue, Sep 1, 2020	1620.00	1664.68	1564.00	1590.00
657	AMEX	FNGD	Mon, Aug 31, 2020	1780.00	1792.00	1628.00	1650.00
656	AMEX	FNGD	Fri, Aug 28, 2020	1778.00	1817.70	1747.00	1772.00
655	AMEX	FNGD	Thu, Aug 27, 2020	1760.00	1882.00	1748.00	1814.00
654	AMEX	FNGD	Wed, Aug 26, 2020	1956.00	1960.00	1762.00	1768.00
653	AMEX	FNGD	Tue, Aug 25, 2020	2100.00	2119.24	1994.00	1997.00
652	AMEX	FNGD	Mon, Aug 24, 2020	1994.00	2146.00	1966.00	2062.00
651	AMEX	FNGD	Fri, Aug 21, 2020	2196.00	2196.00	2092.00	2115.00
650	AMEX	FNGD	Thu, Aug 20, 2020	2404.00	2414.00	2204.00	2214.00
649	AMEX	FNGD	Wed, Aug 19, 2020	2340.00	2390.00	2276.00	2350.00
648	AMEX	FNGD	Tue, Aug 18, 2020	2374.00	2416.00	2306.00	2334.00
647	AMEX	FNGD	Mon, Aug 17, 2020	2612.00	2614.00	2416.00	2420.00
646	AMEX	FNGD	Fri, Aug 14, 2020	2650.00	2744.00	2636.00	2656.00
645	AMEX	FNGD	Thu, Aug 13, 2020	2668.00	2702.00	2584.00	2654.00
644	AMEX	FNGD	Wed, Aug 12, 2020	2926.00	2933.98	2678.00	2734.00
643	AMEX	FNGD	Tue, Aug 11, 2020	2970.00	3090.00	2868.00	3080.00
642	AMEX	FNGD	Mon, Aug 10, 2020	2822.00	3022.00	2758.00	2920.00
641	AMEX	FNGD	Fri, Aug 7, 2020	2748.00	2946.00	2700.00	2838.00
640	AMEX	FNGD	Thu, Aug 6, 2020	2846.00	2874.00	2676.00	2706.00
639	AMEX	FNGD	Wed, Aug 5, 2020	2860.00	2886.00	2812.00	2844.00
638	AMEX	FNGD	Tue, Aug 4, 2020	2950.00	2952.00	2866.00	2880.00
637	AMEX	FNGD	Mon, Aug 3, 2020	3026.00	3026.00	2924.00	2968.00
636	AMEX	FNGD	Fri, Jul 31, 2020	2984.00	3216.00	2982.00	3096.00
635	AMEX	FNGD	Thu, Jul 30, 2020	3334.00	3381.00	3194.08	3220.00
634	AMEX	FNGD	Wed, Jul 29, 2020	3294.00	3318.00	3188.00	3236.00
633	AMEX	FNGD	Tue, Jul 28, 2020	3276.00	3396.00	3202.00	3394.00
632	AMEX	FNGD	Mon, Jul 27, 2020	3388.00	3452.00	3208.00	3210.00
631	AMEX	FNGD	Fri, Jul 24, 2020	3526.00	3648.00	3336.00	3400.00
630	AMEX	FNGD	Thu, Jul 23, 2020	3004.00	3388.00	2980.00	3302.00
629	AMEX	FNGD	Wed, Jul 22, 2020	3052.00	3160.00	3000.00	3086.00
628	AMEX	FNGD	Tue, Jul 21, 2020	2864.00	3080.00	2824.00	3064.00
627	AMEX	FNGD	Mon, Jul 20, 2020	3266.00	3329.98	2923.80	2938.00
626	AMEX	FNGD	Fri, Jul 17, 2020	3280.00	3440.00	3260.00	3300.00
625	AMEX	FNGD	Thu, Jul 16, 2020	3380.00	3460.00	3220.00	3260.00
624	AMEX	FNGD	Wed, Jul 15, 2020	3140.00	3400.00	3120.00	3200.00
623	AMEX	FNGD	Tue, Jul 14, 2020	3340.00	3600.00	3160.00	3200.00
622	AMEX	FNGD	Mon, Jul 13, 2020	2800.00	3300.00	2660.00	3240.00
621	AMEX	FNGD	Fri, Jul 10, 2020	3220.00	3310.00	2980.00	2980.00
620	AMEX	FNGD	Thu, Jul 9, 2020	3220.00	3440.00	3170.00	3220.00
619	AMEX	FNGD	Wed, Jul 8, 2020	3540.00	3540.00	3300.00	3340.00
618	AMEX	FNGD	Tue, Jul 7, 2020	3620.00	3680.00	3480.00	3650.00
617	AMEX	FNGD	Mon, Jul 6, 2020	4040.00	4040.00	3620.00	3620.00
616	AMEX	FNGD	Thu, Jul 2, 2020	4240.00	4380.00	4180.20	4320.00
615	AMEX	FNGD	Wed, Jul 1, 2020	4860.00	4860.00	4460.00	4500.00
614	AMEX	FNGD	Tue, Jun 30, 2020	5200.00	5210.00	4860.00	4900.00
613	AMEX	FNGD	Mon, Jun 29, 2020	5500.00	5720.00	5200.00	5240.00
612	AMEX	FNGD	Fri, Jun 26, 2020	4800.00	5440.00	4800.00	5440.00
611	AMEX	FNGD	Thu, Jun 25, 2020	4980.00	5119.80	4800.00	4810.00
610	AMEX	FNGD	Wed, Jun 24, 2020	4720.00	5050.00	4580.00	4940.00
609	AMEX	FNGD	Tue, Jun 23, 2020	4680.00	4720.00	4520.00	4680.00
608	AMEX	FNGD	Mon, Jun 22, 2020	4980.00	4980.00	4760.00	4780.00
607	AMEX	FNGD	Fri, Jun 19, 2020	4780.00	5010.20	4740.00	4940.00
606	AMEX	FNGD	Thu, Jun 18, 2020	4940.00	5000.00	4850.00	4900.00
605	AMEX	FNGD	Wed, Jun 17, 2020	4960.00	5020.00	4828.20	4920.00
604	AMEX	FNGD	Tue, Jun 16, 2020	4900.00	5220.00	4840.00	5000.00
603	AMEX	FNGD	Mon, Jun 15, 2020	5860.00	5860.00	5240.00	5270.00
602	AMEX	FNGD	Fri, Jun 12, 2020	5300.00	5880.00	5180.00	5600.00
601	AMEX	FNGD	Thu, Jun 11, 2020	5320.00	5660.00	5120.00	5660.00
600	AMEX	FNGD	Wed, Jun 10, 2020	5000.00	5080.00	4880.00	4940.00
599	AMEX	FNGD	Tue, Jun 9, 2020	5500.00	5560.00	5180.00	5240.00
598	AMEX	FNGD	Mon, Jun 8, 2020	5660.00	5720.00	5420.00	5420.00
597	AMEX	FNGD	Fri, Jun 5, 2020	5980.00	6030.00	5681.60	5700.00
596	AMEX	FNGD	Thu, Jun 4, 2020	5940.00	6240.00	5800.00	6160.00
595	AMEX	FNGD	Wed, Jun 3, 2020	6060.00	6100.00	5820.00	5860.00
594	AMEX	FNGD	Tue, Jun 2, 2020	6180.00	6360.00	6080.00	6120.00
593	AMEX	FNGD	Mon, Jun 1, 2020	6540.00	6560.00	6160.00	6180.00
592	AMEX	FNGD	Fri, May 29, 2020	6700.00	6972.40	6480.00	6500.00
591	AMEX	FNGD	Thu, May 28, 2020	6860.00	6860.00	6430.00	6820.00
590	AMEX	FNGD	Wed, May 27, 2020	6580.00	7130.00	6499.60	6500.00
589	AMEX	FNGD	Tue, May 26, 2020	6080.00	6440.00	6060.00	6420.00
588	AMEX	FNGD	Fri, May 22, 2020	6380.00	6570.00	6340.00	6420.00
587	AMEX	FNGD	Thu, May 21, 2020	6220.00	6510.00	6080.00	6280.00
586	AMEX	FNGD	Wed, May 20, 2020	6360.00	6420.00	6090.00	6180.00
585	AMEX	FNGD	Tue, May 19, 2020	6560.00	6660.00	6300.00	6660.00
584	AMEX	FNGD	Mon, May 18, 2020	6960.00	7000.00	6660.00	6780.00
583	AMEX	FNGD	Fri, May 15, 2020	7960.00	7960.00	7240.00	7240.00
582	AMEX	FNGD	Thu, May 14, 2020	8160.00	8420.00	7660.00	7680.00
581	AMEX	FNGD	Wed, May 13, 2020	7480.00	8279.80	7265.40	7940.00
580	AMEX	FNGD	Tue, May 12, 2020	7160.00	7680.00	7067.80	7680.00
579	AMEX	FNGD	Mon, May 11, 2020	7600.00	7610.00	7180.00	7260.00
578	AMEX	FNGD	Fri, May 8, 2020	7740.00	7860.00	7440.00	7470.00
577	AMEX	FNGD	Thu, May 7, 2020	8080.00	8200.00	7900.00	8100.00
576	AMEX	FNGD	Wed, May 6, 2020	8260.00	8460.00	8040.80	8290.00
575	AMEX	FNGD	Tue, May 5, 2020	8260.00	8580.00	8140.00	8400.00
574	AMEX	FNGD	Mon, May 4, 2020	9340.00	9380.00	8660.00	8680.00
573	AMEX	FNGD	Fri, May 1, 2020	8900.00	9376.20	8600.00	9140.00
572	AMEX	FNGD	Thu, Apr 30, 2020	8000.00	8500.00	7790.00	8240.00
571	AMEX	FNGD	Wed, Apr 29, 2020	8760.00	8820.00	8040.00	8240.00
570	AMEX	FNGD	Tue, Apr 28, 2020	8580.00	9480.00	8560.00	9480.00
569	AMEX	FNGD	Mon, Apr 27, 2020	8800.00	8880.00	8420.00	8720.00
568	AMEX	FNGD	Fri, Apr 24, 2020	9480.00	9740.00	9040.00	9060.00
567	AMEX	FNGD	Thu, Apr 23, 2020	9180.00	9598.40	8940.00	9500.00
566	AMEX	FNGD	Wed, Apr 22, 2020	9720.00	9860.00	9180.00	9180.00
565	AMEX	FNGD	Tue, Apr 21, 2020	9520.00	10771.40	9500.00	10180.00
564	AMEX	FNGD	Mon, Apr 20, 2020	9620.00	9620.00	8948.80	9340.00
563	AMEX	FNGD	Fri, Apr 17, 2020	8980.00	9660.00	8970.00	9360.00
562	AMEX	FNGD	Thu, Apr 16, 2020	9580.00	9820.00	9000.00	9273.00
561	AMEX	FNGD	Wed, Apr 15, 2020	10300.00	10380.00	9600.00	9810.00
560	AMEX	FNGD	Tue, Apr 14, 2020	10760.00	10917.20	9570.00	10020.00
559	AMEX	FNGD	Mon, Apr 13, 2020	13080.00	13240.00	11630.80	11720.00
558	AMEX	FNGD	Thu, Apr 9, 2020	12920.00	13680.00	12640.00	13120.00
557	AMEX	FNGD	Wed, Apr 8, 2020	13660.00	14220.00	13380.00	13480.00
556	AMEX	FNGD	Tue, Apr 7, 2020	13200.00	14210.00	12800.20	14080.00
555	AMEX	FNGD	Mon, Apr 6, 2020	16000.00	16400.00	14300.00	14340.00
554	AMEX	FNGD	Fri, Apr 3, 2020	16620.00	18740.00	16540.20	18000.00
553	AMEX	FNGD	Thu, Apr 2, 2020	17980.00	18600.00	16820.00	17540.00
552	AMEX	FNGD	Wed, Apr 1, 2020	16760.00	18140.00	16200.00	17700.00
551	AMEX	FNGD	Tue, Mar 31, 2020	15800.00	16037.00	14320.00	15628.00
550	AMEX	FNGD	Mon, Mar 30, 2020	16760.00	17300.00	15743.40	15840.00
549	AMEX	FNGD	Fri, Mar 27, 2020	16920.00	17410.00	16040.00	16600.00
548	AMEX	FNGD	Thu, Mar 26, 2020	17020.00	17040.00	15705.00	16260.00
547	AMEX	FNGD	Wed, Mar 25, 2020	16800.00	18140.00	15420.20	17520.00
546	AMEX	FNGD	Tue, Mar 24, 2020	18360.00	19340.00	17000.00	17100.00
545	AMEX	FNGD	Mon, Mar 23, 2020	23580.00	25100.00	21592.20	22020.00
544	AMEX	FNGD	Fri, Mar 20, 2020	19320.00	23630.40	19100.00	23540.00
543	AMEX	FNGD	Thu, Mar 19, 2020	27000.00	27200.00	19420.00	22400.00
542	AMEX	FNGD	Wed, Mar 18, 2020	27000.00	29320.00	24200.00	27000.00
541	AMEX	FNGD	Tue, Mar 17, 2020	24340.00	28299.80	20660.00	23100.00
540	AMEX	FNGD	Mon, Mar 16, 2020	24920.00	26200.00	21826.00	26200.00
539	AMEX	FNGD	Fri, Mar 13, 2020	18820.00	24000.00	18600.00	18920.00
538	AMEX	FNGD	Thu, Mar 12, 2020	21220.00	23100.00	19940.00	22920.00
537	AMEX	FNGD	Wed, Mar 11, 2020	16300.00	18420.00	16300.00	17500.00
536	AMEX	FNGD	Tue, Mar 10, 2020	16320.00	18400.00	15720.00	16320.00
535	AMEX	FNGD	Mon, Mar 9, 2020	17180.00	20000.00	17100.00	18840.00
534	AMEX	FNGD	Fri, Mar 6, 2020	15800.00	16520.00	15300.00	15613.60
533	AMEX	FNGD	Thu, Mar 5, 2020	14220.00	14740.00	13500.00	14420.00
532	AMEX	FNGD	Wed, Mar 4, 2020	13860.00	14480.00	13280.00	13280.00
531	AMEX	FNGD	Tue, Mar 3, 2020	12800.00	15300.00	12780.00	14560.00
530	AMEX	FNGD	Mon, Mar 2, 2020	14580.00	15920.00	13748.20	13748.20
529	AMEX	FNGD	Fri, Feb 28, 2020	18620.00	18647.00	15920.00	16000.00
528	AMEX	FNGD	Thu, Feb 27, 2020	15500.00	16539.80	14700.00	16500.00
527	AMEX	FNGD	Wed, Feb 26, 2020	14200.00	14410.00	13200.00	14080.00
526	AMEX	FNGD	Tue, Feb 25, 2020	12820.00	14460.00	12600.80	14320.00
525	AMEX	FNGD	Mon, Feb 24, 2020	13200.00	13620.00	12760.00	13220.00
524	AMEX	FNGD	Fri, Feb 21, 2020	11020.00	11700.00	10940.00	11480.00
523	AMEX	FNGD	Thu, Feb 20, 2020	10580.00	11480.00	10500.00	10820.00
522	AMEX	FNGD	Wed, Feb 19, 2020	10740.00	10830.80	10340.00	10460.00
521	AMEX	FNGD	Tue, Feb 18, 2020	11940.00	11940.00	11240.00	11250.00
520	AMEX	FNGD	Fri, Feb 14, 2020	12080.00	12100.00	11720.00	12000.00
519	AMEX	FNGD	Thu, Feb 13, 2020	12800.00	12840.00	11900.20	12150.00
518	AMEX	FNGD	Wed, Feb 12, 2020	12560.00	12560.00	12240.00	12300.00
517	AMEX	FNGD	Tue, Feb 11, 2020	12720.00	13030.00	12422.00	12900.00
516	AMEX	FNGD	Mon, Feb 10, 2020	13300.00	13360.00	12872.80	13010.00
515	AMEX	FNGD	Fri, Feb 7, 2020	13600.00	13690.00	13280.00	13500.00
514	AMEX	FNGD	Thu, Feb 6, 2020	13920.00	14080.00	12720.00	13140.00
513	AMEX	FNGD	Wed, Feb 5, 2020	12940.00	14520.00	12940.00	14170.00
512	AMEX	FNGD	Tue, Feb 4, 2020	13200.00	13780.00	12140.00	12960.00
511	AMEX	FNGD	Mon, Feb 3, 2020	16680.00	16680.00	14680.00	14740.00
510	AMEX	FNGD	Fri, Jan 31, 2020	16420.00	17400.00	16420.00	17020.00
509	AMEX	FNGD	Thu, Jan 30, 2020	17360.00	17480.00	16710.00	16720.00
508	AMEX	FNGD	Wed, Jan 29, 2020	16960.00	17440.00	16740.00	17000.00
507	AMEX	FNGD	Tue, Jan 28, 2020	17720.00	18080.00	17228.40	17360.00
506	AMEX	FNGD	Mon, Jan 27, 2020	19000.00	19140.00	18080.20	18440.00
505	AMEX	FNGD	Fri, Jan 24, 2020	16440.00	17520.00	16340.00	17180.00
504	AMEX	FNGD	Thu, Jan 23, 2020	17060.00	17274.20	16462.00	16530.00
503	AMEX	FNGD	Wed, Jan 22, 2020	16460.00	16978.00	16280.00	16800.00
502	AMEX	FNGD	Tue, Jan 21, 2020	17040.00	17258.60	16840.00	16840.00
501	AMEX	FNGD	Fri, Jan 17, 2020	17160.00	17405.40	17010.00	17040.00
500	AMEX	FNGD	Thu, Jan 16, 2020	17440.00	17740.00	17260.00	17280.00
499	AMEX	FNGD	Wed, Jan 15, 2020	17420.00	17719.80	17068.00	17559.80
498	AMEX	FNGD	Tue, Jan 14, 2020	16880.00	17520.00	16754.00	17300.00
497	AMEX	FNGD	Mon, Jan 13, 2020	17620.00	17840.00	17000.00	17000.00
496	AMEX	FNGD	Fri, Jan 10, 2020	18020.00	18422.20	17880.00	18280.00
495	AMEX	FNGD	Thu, Jan 9, 2020	17980.00	18600.00	17860.00	18260.00
494	AMEX	FNGD	Wed, Jan 8, 2020	19500.00	19520.00	18260.20	18640.00
493	AMEX	FNGD	Tue, Jan 7, 2020	19640.00	19860.00	19160.00	19320.00
492	AMEX	FNGD	Mon, Jan 6, 2020	21300.00	21300.00	19822.60	19840.00
491	AMEX	FNGD	Fri, Jan 3, 2020	21000.00	21000.00	20240.00	20720.00
490	AMEX	FNGD	Thu, Jan 2, 2020	21300.00	21300.00	20120.00	20120.00
489	AMEX	FNGD	Tue, Dec 31, 2019	22660.00	22840.00	22060.80	22100.00
488	AMEX	FNGD	Mon, Dec 30, 2019	21560.00	22480.00	21560.00	22220.00
487	AMEX	FNGD	Fri, Dec 27, 2019	20920.00	21540.00	20858.00	21409.80
486	AMEX	FNGD	Thu, Dec 26, 2019	21740.00	21740.00	21160.00	21160.00
485	AMEX	FNGD	Tue, Dec 24, 2019	22160.00	22160.00	21820.40	21940.00
484	AMEX	FNGD	Mon, Dec 23, 2019	22100.00	22100.00	21760.00	21920.00
483	AMEX	FNGD	Fri, Dec 20, 2019	22200.00	22660.00	22094.00	22440.00
482	AMEX	FNGD	Thu, Dec 19, 2019	23480.00	23480.00	22613.40	22620.00
481	AMEX	FNGD	Wed, Dec 18, 2019	24500.00	24500.00	23380.00	23600.00
480	AMEX	FNGD	Tue, Dec 17, 2019	25080.00	25080.00	24520.00	24700.00
479	AMEX	FNGD	Mon, Dec 16, 2019	26360.00	26360.00	24900.00	25180.00
478	AMEX	FNGD	Fri, Dec 13, 2019	26660.00	27120.00	26043.80	26820.00
477	AMEX	FNGD	Thu, Dec 12, 2019	27560.00	27600.00	26480.00	26800.00
476	AMEX	FNGD	Wed, Dec 11, 2019	28131.60	28131.60	27321.00	27400.00
475	AMEX	FNGD	Tue, Dec 10, 2019	28580.00	28720.00	27980.00	28500.00
474	AMEX	FNGD	Mon, Dec 9, 2019	28380.00	28560.00	27620.00	28554.80
473	AMEX	FNGD	Fri, Dec 6, 2019	28320.00	28460.00	28120.00	28220.00
472	AMEX	FNGD	Thu, Dec 5, 2019	29020.00	29595.80	28960.00	29080.00
471	AMEX	FNGD	Wed, Dec 4, 2019	29080.00	29600.00	28920.00	29600.00
470	AMEX	FNGD	Tue, Dec 3, 2019	30620.00	30853.00	29601.60	29640.00
469	AMEX	FNGD	Mon, Dec 2, 2019	27880.00	29440.00	27880.00	28860.00
468	AMEX	FNGD	Fri, Nov 29, 2019	27840.00	28008.00	27699.60	27880.00
467	AMEX	FNGD	Wed, Nov 27, 2019	28000.00	28000.00	27500.00	27500.00
466	AMEX	FNGD	Tue, Nov 26, 2019	28127.80	28680.00	28127.80	28380.00
465	AMEX	FNGD	Mon, Nov 25, 2019	28900.00	28980.00	28082.20	28100.00
464	AMEX	FNGD	Fri, Nov 22, 2019	29560.00	30240.00	29560.00	29723.40
463	AMEX	FNGD	Thu, Nov 21, 2019	29640.00	29766.00	28980.00	29200.00
462	AMEX	FNGD	Wed, Nov 20, 2019	29520.00	30500.00	29020.00	29816.80
461	AMEX	FNGD	Tue, Nov 19, 2019	28980.00	29820.00	28880.60	29162.00
460	AMEX	FNGD	Mon, Nov 18, 2019	29980.00	30279.40	29020.00	29280.00
459	AMEX	FNGD	Fri, Nov 15, 2019	30040.00	30244.60	29740.00	29980.00
458	AMEX	FNGD	Thu, Nov 14, 2019	30760.00	30920.00	30240.00	30300.00
457	AMEX	FNGD	Wed, Nov 13, 2019	29800.00	30920.00	29800.00	30540.00
456	AMEX	FNGD	Tue, Nov 12, 2019	30020.00	30120.00	29400.00	29620.00
455	AMEX	FNGD	Mon, Nov 11, 2019	30420.00	30880.00	30040.60	30140.00
454	AMEX	FNGD	Fri, Nov 8, 2019	30540.00	30640.00	29820.00	30100.00
453	AMEX	FNGD	Thu, Nov 7, 2019	31140.00	31140.00	29660.00	30536.40
452	AMEX	FNGD	Wed, Nov 6, 2019	32260.00	33200.00	32260.00	32360.00
451	AMEX	FNGD	Tue, Nov 5, 2019	31920.00	32480.00	31680.00	32399.40
450	AMEX	FNGD	Mon, Nov 4, 2019	32940.00	32960.00	31760.20	32000.00
449	AMEX	FNGD	Fri, Nov 1, 2019	34220.00	34834.80	33720.00	34098.20
448	AMEX	FNGD	Thu, Oct 31, 2019	34360.00	35600.00	34280.00	34700.00
447	AMEX	FNGD	Wed, Oct 30, 2019	34480.00	35620.00	34480.00	34820.00
446	AMEX	FNGD	Tue, Oct 29, 2019	34080.00	35360.00	34080.00	35160.00
445	AMEX	FNGD	Mon, Oct 28, 2019	34460.00	34460.00	33380.00	33720.00
444	AMEX	FNGD	Fri, Oct 25, 2019	37400.00	37400.00	34713.20	34720.00
443	AMEX	FNGD	Thu, Oct 24, 2019	36740.00	37720.00	36600.00	36900.00
442	AMEX	FNGD	Wed, Oct 23, 2019	38280.00	38280.00	37260.00	37340.00
441	AMEX	FNGD	Tue, Oct 22, 2019	36100.00	38000.40	36100.00	37900.00
440	AMEX	FNGD	Mon, Oct 21, 2019	37020.00	37300.00	36340.00	36380.00
439	AMEX	FNGD	Fri, Oct 18, 2019	35580.00	38520.00	35540.00	37880.00
438	AMEX	FNGD	Thu, Oct 17, 2019	34560.00	35680.00	34342.00	35397.80
437	AMEX	FNGD	Wed, Oct 16, 2019	36260.00	36276.20	35440.00	35878.00
436	AMEX	FNGD	Tue, Oct 15, 2019	37800.00	37800.00	35660.00	36160.00
435	AMEX	FNGD	Mon, Oct 14, 2019	38500.00	38579.80	37796.60	37900.00
434	AMEX	FNGD	Fri, Oct 11, 2019	38680.00	38680.00	37405.00	38460.00
433	AMEX	FNGD	Thu, Oct 10, 2019	41443.00	41480.00	39840.00	40460.00
432	AMEX	FNGD	Wed, Oct 9, 2019	42400.00	42520.00	41620.00	42140.00
431	AMEX	FNGD	Tue, Oct 8, 2019	42320.00	43140.00	41540.00	43140.00
430	AMEX	FNGD	Mon, Oct 7, 2019	41363.60	41507.00	39940.00	40979.80
429	AMEX	FNGD	Fri, Oct 4, 2019	41640.00	42400.00	40941.40	41000.00
428	AMEX	FNGD	Thu, Oct 3, 2019	44180.00	46332.60	42140.00	42140.00
427	AMEX	FNGD	Wed, Oct 2, 2019	43340.00	44448.60	42970.00	43360.00
426	AMEX	FNGD	Tue, Oct 1, 2019	41280.00	42720.00	40890.40	42362.80
425	AMEX	FNGD	Mon, Sep 30, 2019	42020.00	42597.60	41680.00	41700.00
424	AMEX	FNGD	Fri, Sep 27, 2019	40160.00	44000.00	40160.00	42880.00
423	AMEX	FNGD	Thu, Sep 26, 2019	40800.00	42020.00	40220.20	40460.00
422	AMEX	FNGD	Wed, Sep 25, 2019	44260.00	45020.00	40500.00	40760.00
421	AMEX	FNGD	Tue, Sep 24, 2019	39660.00	44771.00	39660.00	44260.00
420	AMEX	FNGD	Mon, Sep 23, 2019	40060.00	40599.80	39600.80	40400.00
419	AMEX	FNGD	Fri, Sep 20, 2019	37980.00	40199.80	37800.00	39520.00
418	AMEX	FNGD	Thu, Sep 19, 2019	37420.00	38180.00	36980.00	37920.00
417	AMEX	FNGD	Wed, Sep 18, 2019	37500.00	39000.80	37500.00	37792.40
416	AMEX	FNGD	Tue, Sep 17, 2019	38220.80	38460.00	37567.20	37567.20
415	AMEX	FNGD	Mon, Sep 16, 2019	38020.00	38560.00	37520.00	38209.80
414	AMEX	FNGD	Fri, Sep 13, 2019	37200.00	37781.40	37180.00	37280.00
413	AMEX	FNGD	Thu, Sep 12, 2019	36600.00	37180.00	35800.00	37180.00
412	AMEX	FNGD	Wed, Sep 11, 2019	38640.00	38794.20	37000.00	37408.00
411	AMEX	FNGD	Tue, Sep 10, 2019	39700.00	40142.60	38847.20	38960.20
410	AMEX	FNGD	Mon, Sep 9, 2019	38860.00	39700.00	38000.00	38980.00
409	AMEX	FNGD	Fri, Sep 6, 2019	39080.00	40064.00	39000.00	39620.00
408	AMEX	FNGD	Thu, Sep 5, 2019	41380.00	41380.00	38700.00	38800.00
407	AMEX	FNGD	Wed, Sep 4, 2019	42700.00	42860.20	42220.00	42600.00
406	AMEX	FNGD	Tue, Sep 3, 2019	43820.00	44480.00	42319.80	44280.00
405	AMEX	FNGD	Fri, Aug 30, 2019	41720.00	43540.00	41580.00	42640.00
404	AMEX	FNGD	Thu, Aug 29, 2019	43820.00	43820.00	42300.20	42840.00
403	AMEX	FNGD	Wed, Aug 28, 2019	46400.00	47020.00	44920.00	45720.00
402	AMEX	FNGD	Tue, Aug 27, 2019	44520.00	46620.00	43860.00	45800.00
401	AMEX	FNGD	Mon, Aug 26, 2019	45720.00	46560.00	45470.00	45500.00
400	AMEX	FNGD	Fri, Aug 23, 2019	44460.00	47800.00	42800.00	47580.00
399	AMEX	FNGD	Thu, Aug 22, 2019	41683.60	43980.00	41683.60	42820.00
398	AMEX	FNGD	Wed, Aug 21, 2019	41280.00	42280.00	41100.00	42040.00
397	AMEX	FNGD	Tue, Aug 20, 2019	41472.40	42260.00	41000.00	42260.00
396	AMEX	FNGD	Mon, Aug 19, 2019	43640.00	43640.00	41500.00	41800.00
395	AMEX	FNGD	Fri, Aug 16, 2019	47312.40	47555.20	45780.00	46060.00
394	AMEX	FNGD	Thu, Aug 15, 2019	47700.00	51039.80	47700.00	49668.00
393	AMEX	FNGD	Wed, Aug 14, 2019	47460.00	49880.00	47280.00	49431.80
392	AMEX	FNGD	Tue, Aug 13, 2019	48840.00	48840.00	43720.00	44680.00
391	AMEX	FNGD	Mon, Aug 12, 2019	48120.00	48900.00	47402.20	48620.00
390	AMEX	FNGD	Fri, Aug 9, 2019	45480.00	47339.80	45260.00	46660.00
389	AMEX	FNGD	Thu, Aug 8, 2019	46200.00	47460.00	44600.00	44660.00
388	AMEX	FNGD	Wed, Aug 7, 2019	50320.00	50740.00	47292.00	47460.00
387	AMEX	FNGD	Tue, Aug 6, 2019	48200.00	49868.20	47300.00	48280.00
386	AMEX	FNGD	Mon, Aug 5, 2019	47940.00	51464.00	47800.00	49720.00
385	AMEX	FNGD	Fri, Aug 2, 2019	44200.00	45620.00	43500.00	44241.60
384	AMEX	FNGD	Thu, Aug 1, 2019	40240.00	43444.80	38620.00	42820.00
383	AMEX	FNGD	Wed, Jul 31, 2019	39560.00	41880.00	38701.00	40520.00
382	AMEX	FNGD	Tue, Jul 30, 2019	40800.00	40938.60	39560.00	40060.00
381	AMEX	FNGD	Mon, Jul 29, 2019	39540.00	40700.00	39460.00	39540.00
380	AMEX	FNGD	Fri, Jul 26, 2019	40000.00	40000.00	38928.60	39420.00
379	AMEX	FNGD	Thu, Jul 25, 2019	40380.00	42140.00	40380.00	41920.00
378	AMEX	FNGD	Wed, Jul 24, 2019	41000.00	41040.00	38956.40	39080.00
377	AMEX	FNGD	Tue, Jul 23, 2019	40980.00	41580.00	40260.00	40260.00
376	AMEX	FNGD	Mon, Jul 22, 2019	42620.00	42800.00	41800.00	41820.00
375	AMEX	FNGD	Fri, Jul 19, 2019	40980.00	42860.00	40980.00	42860.00
374	AMEX	FNGD	Thu, Jul 18, 2019	41980.00	42700.00	41160.00	41820.00
373	AMEX	FNGD	Wed, Jul 17, 2019	40000.00	40230.00	39560.00	40180.00
372	AMEX	FNGD	Tue, Jul 16, 2019	39780.00	40260.00	39400.00	39980.00
371	AMEX	FNGD	Mon, Jul 15, 2019	40000.00	40660.00	39400.00	39420.00
370	AMEX	FNGD	Fri, Jul 12, 2019	41044.80	41180.00	40500.00	40540.00
369	AMEX	FNGD	Thu, Jul 11, 2019	41080.00	41800.00	40580.20	41600.00
368	AMEX	FNGD	Wed, Jul 10, 2019	41860.00	42600.00	41101.00	41600.00
367	AMEX	FNGD	Tue, Jul 9, 2019	45000.00	45000.00	42800.00	42900.00
366	AMEX	FNGD	Mon, Jul 8, 2019	44060.00	44720.00	44000.00	44340.00
365	AMEX	FNGD	Fri, Jul 5, 2019	43080.00	43780.00	42400.00	42700.00
364	AMEX	FNGD	Wed, Jul 3, 2019	42000.00	42476.20	41900.00	42225.00
363	AMEX	FNGD	Tue, Jul 2, 2019	43180.00	43920.00	43135.40	43200.00
362	AMEX	FNGD	Mon, Jul 1, 2019	42040.00	43820.00	41976.40	43300.00
361	AMEX	FNGD	Fri, Jun 28, 2019	46080.00	46540.00	45760.00	45800.00
360	AMEX	FNGD	Thu, Jun 27, 2019	46060.00	46484.40	45760.00	45940.00
359	AMEX	FNGD	Wed, Jun 26, 2019	47220.00	47360.80	45500.00	46930.00
358	AMEX	FNGD	Tue, Jun 25, 2019	46460.00	49058.00	46220.00	48880.00
357	AMEX	FNGD	Mon, Jun 24, 2019	46280.00	46841.60	45700.20	46020.40
356	AMEX	FNGD	Fri, Jun 21, 2019	46760.00	46860.00	45600.00	46660.00
355	AMEX	FNGD	Thu, Jun 20, 2019	44700.00	47220.00	44700.00	46393.60
354	AMEX	FNGD	Wed, Jun 19, 2019	46100.00	47882.00	46000.00	46499.80
353	AMEX	FNGD	Tue, Jun 18, 2019	46780.00	47180.00	44500.00	46880.00
352	AMEX	FNGD	Mon, Jun 17, 2019	50876.20	51161.80	48880.00	49280.00
351	AMEX	FNGD	Fri, Jun 14, 2019	52500.00	52659.20	51580.00	51840.00
350	AMEX	FNGD	Thu, Jun 13, 2019	50960.00	51925.00	50760.20	51160.00
349	AMEX	FNGD	Wed, Jun 12, 2019	50400.00	52040.00	49820.00	51760.00
348	AMEX	FNGD	Tue, Jun 11, 2019	48500.00	50499.60	48100.00	49620.00
347	AMEX	FNGD	Mon, Jun 10, 2019	50760.00	51260.00	48580.00	51140.00
346	AMEX	FNGD	Fri, Jun 7, 2019	55600.00	55600.00	52100.00	53129.80
345	AMEX	FNGD	Thu, Jun 6, 2019	57800.00	58297.40	56120.00	56580.00
344	AMEX	FNGD	Wed, Jun 5, 2019	56020.00	60340.00	56020.00	58180.00
343	AMEX	FNGD	Tue, Jun 4, 2019	63980.00	64480.00	58060.00	58240.00
342	AMEX	FNGD	Mon, Jun 3, 2019	60580.00	67579.80	60180.00	66220.00
341	AMEX	FNGD	Fri, May 31, 2019	58880.00	59660.00	57720.00	59540.00
340	AMEX	FNGD	Thu, May 30, 2019	56000.00	57100.00	55660.00	56380.00
339	AMEX	FNGD	Wed, May 29, 2019	55740.00	57278.00	55120.00	56120.00
338	AMEX	FNGD	Tue, May 28, 2019	54100.00	54480.00	52580.00	54200.00
337	AMEX	FNGD	Fri, May 24, 2019	52240.00	54399.00	52048.00	54391.60
336	AMEX	FNGD	Thu, May 23, 2019	53000.00	55000.00	52770.20	54040.00
335	AMEX	FNGD	Wed, May 22, 2019	50200.00	50680.00	49060.00	50640.00
334	AMEX	FNGD	Tue, May 21, 2019	50520.00	50700.00	49160.60	49620.00
333	AMEX	FNGD	Mon, May 20, 2019	50780.00	52280.00	50540.00	51620.00
332	AMEX	FNGD	Fri, May 17, 2019	46320.00	48020.00	45280.00	47740.00
331	AMEX	FNGD	Thu, May 16, 2019	43760.00	43819.00	42080.00	43142.00
330	AMEX	FNGD	Wed, May 15, 2019	46900.00	46900.00	43220.20	43760.00
329	AMEX	FNGD	Tue, May 14, 2019	46000.00	47470.00	44932.20	45720.00
328	AMEX	FNGD	Mon, May 13, 2019	46000.00	47700.00	45080.00	47360.00
327	AMEX	FNGD	Fri, May 10, 2019	41400.00	43920.00	41000.00	41780.00
326	AMEX	FNGD	Thu, May 9, 2019	41860.00	43140.00	40320.00	40960.00
325	AMEX	FNGD	Wed, May 8, 2019	40100.00	40140.00	38840.00	40140.00
324	AMEX	FNGD	Tue, May 7, 2019	37600.00	40440.00	37340.00	39400.00
323	AMEX	FNGD	Mon, May 6, 2019	38400.00	38497.40	36374.00	36620.00
322	AMEX	FNGD	Fri, May 3, 2019	36320.00	36399.80	35240.40	35260.00
321	AMEX	FNGD	Thu, May 2, 2019	37420.00	38718.00	36945.00	37380.00
320	AMEX	FNGD	Wed, May 1, 2019	37180.00	37940.00	36240.00	37940.00
319	AMEX	FNGD	Tue, Apr 30, 2019	38340.00	38780.00	37477.40	38300.00
318	AMEX	FNGD	Mon, Apr 29, 2019	37920.00	37920.00	36720.00	37000.00
317	AMEX	FNGD	Fri, Apr 26, 2019	37260.00	38745.60	37260.00	37900.00
316	AMEX	FNGD	Thu, Apr 25, 2019	36000.00	37240.00	35880.00	37095.20
315	AMEX	FNGD	Wed, Apr 24, 2019	35540.00	36679.40	35540.00	36580.00
314	AMEX	FNGD	Tue, Apr 23, 2019	37960.00	37960.00	35200.00	35600.00
313	AMEX	FNGD	Mon, Apr 22, 2019	40160.00	40180.00	38800.00	38880.00
312	AMEX	FNGD	Thu, Apr 18, 2019	39800.20	39800.20	39259.80	39380.00
311	AMEX	FNGD	Wed, Apr 17, 2019	38980.00	39879.80	38840.00	39561.00
310	AMEX	FNGD	Tue, Apr 16, 2019	40160.00	40589.20	39354.20	39748.20
309	AMEX	FNGD	Mon, Apr 15, 2019	40500.00	42118.00	40500.00	40976.20
308	AMEX	FNGD	Fri, Apr 12, 2019	39500.00	40260.00	39320.20	40020.00
307	AMEX	FNGD	Thu, Apr 11, 2019	39572.80	40000.00	39509.00	39860.00
306	AMEX	FNGD	Wed, Apr 10, 2019	39020.00	39480.00	38820.00	39060.00
305	AMEX	FNGD	Tue, Apr 9, 2019	38680.00	39180.00	38200.00	39100.00
304	AMEX	FNGD	Mon, Apr 8, 2019	39440.00	39440.00	38800.00	38840.00
303	AMEX	FNGD	Fri, Apr 5, 2019	39660.00	39879.80	39104.60	39160.00
302	AMEX	FNGD	Thu, Apr 4, 2019	40742.80	41060.00	39840.00	40295.20
301	AMEX	FNGD	Wed, Apr 3, 2019	40680.00	40680.00	38800.00	39900.00
300	AMEX	FNGD	Tue, Apr 2, 2019	41957.40	41957.40	40880.00	40980.00
299	AMEX	FNGD	Mon, Apr 1, 2019	42560.00	42940.00	41600.00	41880.00
298	AMEX	FNGD	Fri, Mar 29, 2019	44000.00	45000.00	43927.60	44220.00
297	AMEX	FNGD	Thu, Mar 28, 2019	45476.20	46436.40	45000.00	45120.00
296	AMEX	FNGD	Wed, Mar 27, 2019	44362.00	46780.00	44283.20	45500.00
295	AMEX	FNGD	Tue, Mar 26, 2019	44080.00	45400.00	42689.80	44820.00
294	AMEX	FNGD	Mon, Mar 25, 2019	45940.00	46780.00	44820.00	45438.60
293	AMEX	FNGD	Fri, Mar 22, 2019	42760.00	45050.00	41700.00	45002.60
292	AMEX	FNGD	Thu, Mar 21, 2019	43820.00	44200.00	41700.00	41800.00
291	AMEX	FNGD	Wed, Mar 20, 2019	45800.00	46280.00	43420.20	43644.40
290	AMEX	FNGD	Tue, Mar 19, 2019	45740.00	46520.00	44960.00	45740.00
289	AMEX	FNGD	Mon, Mar 18, 2019	46400.00	47000.00	45360.00	46560.00
288	AMEX	FNGD	Fri, Mar 15, 2019	46820.00	47120.00	45900.80	46000.00
287	AMEX	FNGD	Thu, Mar 14, 2019	46180.00	46698.00	45799.80	46660.00
286	AMEX	FNGD	Wed, Mar 13, 2019	46580.00	46605.20	45200.00	45900.00
285	AMEX	FNGD	Tue, Mar 12, 2019	47080.00	47640.00	46800.00	47420.00
284	AMEX	FNGD	Mon, Mar 11, 2019	51240.00	51240.00	47432.20	47547.40
283	AMEX	FNGD	Fri, Mar 8, 2019	54800.00	55140.00	52387.80	52387.80
282	AMEX	FNGD	Thu, Mar 7, 2019	49500.00	52640.00	49500.00	52220.00
281	AMEX	FNGD	Wed, Mar 6, 2019	48850.00	49400.00	48320.00	48980.00
280	AMEX	FNGD	Tue, Mar 5, 2019	49560.00	50645.60	48200.00	48880.00
279	AMEX	FNGD	Mon, Mar 4, 2019	48920.00	51480.00	47952.00	49560.00
278	AMEX	FNGD	Fri, Mar 1, 2019	49340.00	51080.00	49200.00	50280.00
277	AMEX	FNGD	Thu, Feb 28, 2019	50160.00	50780.00	49440.00	50000.00
276	AMEX	FNGD	Wed, Feb 27, 2019	49800.00	51560.00	49440.00	49680.00
275	AMEX	FNGD	Tue, Feb 26, 2019	49980.00	50638.00	49460.00	49917.00
274	AMEX	FNGD	Mon, Feb 25, 2019	48200.00	49200.00	47240.20	49200.00
273	AMEX	FNGD	Fri, Feb 22, 2019	51440.00	51500.00	50340.00	50380.00
272	AMEX	FNGD	Thu, Feb 21, 2019	50860.00	52780.00	50560.00	52080.00
271	AMEX	FNGD	Wed, Feb 20, 2019	49680.00	51180.00	49080.00	50920.00
270	AMEX	FNGD	Tue, Feb 19, 2019	51500.00	51500.00	49720.00	50460.00
269	AMEX	FNGD	Fri, Feb 15, 2019	50020.00	52060.00	49620.00	51680.00
268	AMEX	FNGD	Thu, Feb 14, 2019	52360.00	52720.00	50800.00	51240.00
267	AMEX	FNGD	Wed, Feb 13, 2019	50500.00	51370.00	49867.40	51100.00
266	AMEX	FNGD	Tue, Feb 12, 2019	52380.00	52682.80	51024.80	51260.00
265	AMEX	FNGD	Mon, Feb 11, 2019	52520.00	54261.80	52200.00	53760.00
264	AMEX	FNGD	Fri, Feb 8, 2019	55420.00	55820.00	53500.00	53680.00
263	AMEX	FNGD	Thu, Feb 7, 2019	51320.00	54620.00	51320.00	53080.00
262	AMEX	FNGD	Wed, Feb 6, 2019	47480.00	49298.00	47100.00	48580.00
261	AMEX	FNGD	Tue, Feb 5, 2019	49400.00	49400.00	47560.20	47800.00
260	AMEX	FNGD	Mon, Feb 4, 2019	52800.00	52880.00	49838.00	50160.20
259	AMEX	FNGD	Fri, Feb 1, 2019	52880.00	52960.00	50960.00	52800.00
258	AMEX	FNGD	Thu, Jan 31, 2019	54100.00	54120.00	50640.00	51580.00
257	AMEX	FNGD	Wed, Jan 30, 2019	60420.00	61456.00	56080.00	56400.00
256	AMEX	FNGD	Tue, Jan 29, 2019	60860.00	64740.00	60260.00	64440.00
255	AMEX	FNGD	Mon, Jan 28, 2019	61740.00	63580.00	60400.00	60566.40
254	AMEX	FNGD	Fri, Jan 25, 2019	59440.00	60517.40	56600.00	57080.00
253	AMEX	FNGD	Thu, Jan 24, 2019	64000.00	64000.00	61300.00	61440.00
252	AMEX	FNGD	Wed, Jan 23, 2019	61080.00	65820.00	60860.00	64349.00
251	AMEX	FNGD	Tue, Jan 22, 2019	58720.00	64137.60	58380.00	62680.00
250	AMEX	FNGD	Fri, Jan 18, 2019	55220.00	57430.00	54720.20	56880.00
249	AMEX	FNGD	Thu, Jan 17, 2019	58000.00	58000.00	54492.00	55820.00
248	AMEX	FNGD	Wed, Jan 16, 2019	56100.00	56960.00	55200.00	56880.00
247	AMEX	FNGD	Tue, Jan 15, 2019	60360.00	60360.00	56040.00	56980.00
246	AMEX	FNGD	Mon, Jan 14, 2019	62780.00	63540.00	61040.00	62120.00
245	AMEX	FNGD	Fri, Jan 11, 2019	61080.00	61560.00	59500.00	60011.40
244	AMEX	FNGD	Thu, Jan 10, 2019	62700.00	64476.40	60320.00	60460.00
243	AMEX	FNGD	Wed, Jan 9, 2019	64000.00	64281.40	61100.00	61600.00
242	AMEX	FNGD	Tue, Jan 8, 2019	64000.00	69040.00	63200.00	64248.40
241	AMEX	FNGD	Mon, Jan 7, 2019	71080.00	71999.80	66040.00	66300.00
240	AMEX	FNGD	Fri, Jan 4, 2019	82500.00	83391.60	72080.00	72500.00
239	AMEX	FNGD	Thu, Jan 3, 2019	84280.00	88780.00	82579.00	88620.00
238	AMEX	FNGD	Wed, Jan 2, 2019	87180.00	87180.00	77702.60	79500.00
237	AMEX	FNGD	Mon, Dec 31, 2018	77400.00	82196.00	76820.00	80240.00
236	AMEX	FNGD	Fri, Dec 28, 2018	80420.00	84470.40	76759.00	80900.00
235	AMEX	FNGD	Thu, Dec 27, 2018	86100.00	93118.00	82520.00	83000.00
234	AMEX	FNGD	Wed, Dec 26, 2018	100680.00	103120.00	81760.00	82040.00
233	AMEX	FNGD	Mon, Dec 24, 2018	101140.00	104080.00	94440.00	103780.00
232	AMEX	FNGD	Fri, Dec 21, 2018	86040.00	98000.00	85184.00	96720.00
231	AMEX	FNGD	Thu, Dec 20, 2018	81480.00	89620.00	79320.20	86540.00
230	AMEX	FNGD	Wed, Dec 19, 2018	72480.00	80530.00	69680.00	78174.60
229	AMEX	FNGD	Tue, Dec 18, 2018	71000.00	73754.80	69080.20	72100.00
228	AMEX	FNGD	Mon, Dec 17, 2018	67880.00	74800.00	66799.80	73240.00
227	AMEX	FNGD	Fri, Dec 14, 2018	64620.00	66572.00	63320.00	66271.20
226	AMEX	FNGD	Thu, Dec 13, 2018	62100.00	63860.00	61000.00	62200.00
225	AMEX	FNGD	Wed, Dec 12, 2018	63940.00	63940.00	59520.20	62782.40
224	AMEX	FNGD	Tue, Dec 11, 2018	62780.00	67260.00	62780.00	66360.00
223	AMEX	FNGD	Mon, Dec 10, 2018	70260.00	72000.00	65680.00	66336.00
222	AMEX	FNGD	Fri, Dec 7, 2018	64200.00	69140.00	61487.80	68760.00
221	AMEX	FNGD	Thu, Dec 6, 2018	69340.00	70760.00	64000.00	64000.00
220	AMEX	FNGD	Tue, Dec 4, 2018	59760.00	65880.00	58340.00	65020.00
219	AMEX	FNGD	Mon, Dec 3, 2018	58200.00	59960.00	56680.20	58620.00
218	AMEX	FNGD	Fri, Nov 30, 2018	66660.00	68380.80	63880.00	64108.00
217	AMEX	FNGD	Thu, Nov 29, 2018	65200.00	69523.00	64820.00	66000.00
216	AMEX	FNGD	Wed, Nov 28, 2018	67940.00	71760.00	64360.00	64360.00
215	AMEX	FNGD	Tue, Nov 27, 2018	72160.00	73480.00	69500.00	70580.00
214	AMEX	FNGD	Mon, Nov 26, 2018	75560.00	76576.80	70392.00	70392.00
213	AMEX	FNGD	Fri, Nov 23, 2018	76120.00	78960.00	75280.00	78940.00
212	AMEX	FNGD	Wed, Nov 21, 2018	71900.00	75740.00	71455.80	75500.00
211	AMEX	FNGD	Tue, Nov 20, 2018	81800.00	83229.60	73700.00	76960.00
210	AMEX	FNGD	Mon, Nov 19, 2018	66200.00	73726.80	66200.00	73540.00
209	AMEX	FNGD	Fri, Nov 16, 2018	66000.00	67240.00	63760.00	64899.00
208	AMEX	FNGD	Thu, Nov 15, 2018	65100.00	66169.60	61035.20	61901.40
207	AMEX	FNGD	Wed, Nov 14, 2018	62360.00	66320.00	60845.00	64500.00
206	AMEX	FNGD	Tue, Nov 13, 2018	66400.00	67700.00	61600.00	65080.00
205	AMEX	FNGD	Mon, Nov 12, 2018	61860.00	68263.60	60784.00	67520.00
204	AMEX	FNGD	Fri, Nov 9, 2018	59680.00	61585.20	58900.00	60020.00
203	AMEX	FNGD	Thu, Nov 8, 2018	54972.60	57840.00	54640.00	57160.00
202	AMEX	FNGD	Wed, Nov 7, 2018	57000.00	57406.80	54300.00	54340.00
201	AMEX	FNGD	Tue, Nov 6, 2018	60680.00	60720.00	57780.00	59280.00
200	AMEX	FNGD	Mon, Nov 5, 2018	58780.00	62900.00	58780.00	60648.00
199	AMEX	FNGD	Fri, Nov 2, 2018	55640.00	59290.00	53958.00	58200.00
198	AMEX	FNGD	Thu, Nov 1, 2018	58800.00	62040.00	55020.00	55040.00
197	AMEX	FNGD	Wed, Oct 31, 2018	62700.00	62700.00	57459.40	59500.00
196	AMEX	FNGD	Tue, Oct 30, 2018	73800.00	75739.80	66892.20	67040.00
195	AMEX	FNGD	Mon, Oct 29, 2018	62340.00	75540.00	61600.00	70980.00
194	AMEX	FNGD	Fri, Oct 26, 2018	68240.00	68700.00	60080.20	64500.00
193	AMEX	FNGD	Thu, Oct 25, 2018	66400.00	66800.00	60000.00	61280.00
192	AMEX	FNGD	Wed, Oct 24, 2018	63720.00	74378.20	63415.60	74280.00
191	AMEX	FNGD	Tue, Oct 23, 2018	69940.00	70199.80	63390.00	64223.60
190	AMEX	FNGD	Mon, Oct 22, 2018	64940.00	67580.00	63652.60	64540.00
189	AMEX	FNGD	Fri, Oct 19, 2018	63160.00	67380.00	61570.40	66880.00
188	AMEX	FNGD	Thu, Oct 18, 2018	61000.00	65922.60	61000.00	65120.20
187	AMEX	FNGD	Wed, Oct 17, 2018	56600.00	61412.00	56502.60	59871.40
186	AMEX	FNGD	Tue, Oct 16, 2018	64620.00	65304.20	59240.20	59340.00
185	AMEX	FNGD	Mon, Oct 15, 2018	65460.00	67747.20	64980.00	66780.00
184	AMEX	FNGD	Fri, Oct 12, 2018	63080.00	69320.00	63020.00	64060.00
183	AMEX	FNGD	Thu, Oct 11, 2018	73240.00	74900.00	67220.00	71780.00
182	AMEX	FNGD	Wed, Oct 10, 2018	62660.00	70699.80	62660.00	70699.80
181	AMEX	FNGD	Tue, Oct 9, 2018	62000.00	62740.00	58760.00	60547.00
180	AMEX	FNGD	Mon, Oct 8, 2018	61820.00	64257.00	59483.40	61504.20
179	AMEX	FNGD	Fri, Oct 5, 2018	56880.00	61479.80	56180.00	59200.00
178	AMEX	FNGD	Thu, Oct 4, 2018	52780.00	57399.80	52780.00	56222.40
177	AMEX	FNGD	Wed, Oct 3, 2018	50880.00	52340.00	50880.00	51600.00
176	AMEX	FNGD	Tue, Oct 2, 2018	51040.00	52540.00	50912.20	52340.00
175	AMEX	FNGD	Mon, Oct 1, 2018	50000.00	50600.00	48900.00	50280.60
174	AMEX	FNGD	Fri, Sep 28, 2018	52000.00	53309.60	51620.20	53019.80
173	AMEX	FNGD	Thu, Sep 27, 2018	50820.00	50820.00	49560.00	50203.40
172	AMEX	FNGD	Wed, Sep 26, 2018	52620.00	52620.00	49940.00	51760.00
171	AMEX	FNGD	Tue, Sep 25, 2018	53760.00	53934.60	52458.00	52602.60
170	AMEX	FNGD	Mon, Sep 24, 2018	56360.00	57040.00	53620.00	53620.00
169	AMEX	FNGD	Fri, Sep 21, 2018	52080.00	55000.00	51980.00	55000.00
168	AMEX	FNGD	Thu, Sep 20, 2018	52500.00	53240.00	51980.00	52620.00
167	AMEX	FNGD	Wed, Sep 19, 2018	55000.00	56100.20	53540.00	53660.00
166	AMEX	FNGD	Tue, Sep 18, 2018	56500.00	56575.00	54340.00	56274.20
165	AMEX	FNGD	Mon, Sep 17, 2018	54660.00	56860.00	54660.00	56620.00
164	AMEX	FNGD	Fri, Sep 14, 2018	52218.60	53860.00	52158.00	52920.00
163	AMEX	FNGD	Thu, Sep 13, 2018	52640.00	53480.00	51800.00	52964.60
162	AMEX	FNGD	Wed, Sep 12, 2018	54320.00	57000.00	53944.00	54213.00
161	AMEX	FNGD	Tue, Sep 11, 2018	57720.00	57720.00	54160.00	54320.00
160	AMEX	FNGD	Mon, Sep 10, 2018	55800.00	57671.80	55800.00	56066.60
159	AMEX	FNGD	Fri, Sep 7, 2018	58220.00	58220.00	54530.00	56478.40
158	AMEX	FNGD	Thu, Sep 6, 2018	52540.00	56640.00	51940.00	55385.00
157	AMEX	FNGD	Wed, Sep 5, 2018	49880.00	53140.80	49471.20	52960.00
156	AMEX	FNGD	Tue, Sep 4, 2018	48340.00	49395.00	47840.00	48880.00
155	AMEX	FNGD	Fri, Aug 31, 2018	47620.00	47700.00	46793.20	47100.00
154	AMEX	FNGD	Thu, Aug 30, 2018	47604.00	47996.00	46020.00	47234.20
153	AMEX	FNGD	Wed, Aug 29, 2018	47760.00	47928.00	46978.80	47039.40
152	AMEX	FNGD	Tue, Aug 28, 2018	47140.00	48438.00	47130.00	48200.00
151	AMEX	FNGD	Mon, Aug 27, 2018	48893.40	48893.40	47360.00	47440.00
150	AMEX	FNGD	Fri, Aug 24, 2018	50740.00	50751.20	49740.00	49778.80
149	AMEX	FNGD	Thu, Aug 23, 2018	50440.00	52147.20	49260.00	52027.40
148	AMEX	FNGD	Wed, Aug 22, 2018	52158.00	52834.40	51110.00	51237.60
147	AMEX	FNGD	Tue, Aug 21, 2018	53659.80	53659.80	51400.00	52700.00
146	AMEX	FNGD	Mon, Aug 20, 2018	56200.00	56733.00	54020.00	54600.00
145	AMEX	FNGD	Fri, Aug 17, 2018	54083.00	56720.00	54083.00	55386.40
144	AMEX	FNGD	Thu, Aug 16, 2018	51580.00	53640.00	51580.00	53640.00
143	AMEX	FNGD	Wed, Aug 15, 2018	52800.00	55231.40	52100.00	53300.00
142	AMEX	FNGD	Tue, Aug 14, 2018	50370.60	52020.00	50326.60	50657.40
141	AMEX	FNGD	Mon, Aug 13, 2018	50120.00	51000.00	49313.00	50620.00
140	AMEX	FNGD	Fri, Aug 10, 2018	51800.00	51800.00	50420.00	50820.00
139	AMEX	FNGD	Thu, Aug 9, 2018	49780.00	50540.00	49358.00	50540.00
138	AMEX	FNGD	Wed, Aug 8, 2018	49480.00	49740.00	48780.00	49740.00
137	AMEX	FNGD	Tue, Aug 7, 2018	49460.00	50358.00	48660.00	48902.00
136	AMEX	FNGD	Mon, Aug 6, 2018	51160.00	52360.00	50100.00	50100.00
135	AMEX	FNGD	Fri, Aug 3, 2018	51000.00	52010.00	50520.00	51559.20
134	AMEX	FNGD	Thu, Aug 2, 2018	56100.00	56699.80	51263.00	51263.00
133	AMEX	FNGD	Wed, Aug 1, 2018	55780.00	57640.00	55000.00	56080.00
132	AMEX	FNGD	Tue, Jul 31, 2018	57200.00	59060.00	54980.00	56700.00
131	AMEX	FNGD	Mon, Jul 30, 2018	53100.00	58520.00	53100.00	57260.00
130	AMEX	FNGD	Fri, Jul 27, 2018	48400.00	53780.00	48320.00	52890.00
129	AMEX	FNGD	Thu, Jul 26, 2018	48600.00	48690.00	47200.00	47800.00
128	AMEX	FNGD	Wed, Jul 25, 2018	47160.00	47160.00	44000.00	44060.00
127	AMEX	FNGD	Tue, Jul 24, 2018	46000.00	48400.00	45094.60	47220.00
126	AMEX	FNGD	Mon, Jul 23, 2018	48320.00	49800.00	47574.00	47860.00
125	AMEX	FNGD	Fri, Jul 20, 2018	46640.00	47520.00	45705.00	47520.00
124	AMEX	FNGD	Thu, Jul 19, 2018	46200.00	46900.00	45670.00	46640.00
123	AMEX	FNGD	Wed, Jul 18, 2018	44760.00	46058.40	44760.00	45160.00
122	AMEX	FNGD	Tue, Jul 17, 2018	48700.00	49080.00	44182.00	44620.00
121	AMEX	FNGD	Mon, Jul 16, 2018	45200.00	46000.00	44980.00	45640.00
120	AMEX	FNGD	Fri, Jul 13, 2018	44700.00	45910.40	44360.00	45100.00
119	AMEX	FNGD	Thu, Jul 12, 2018	45700.00	45700.00	44240.20	44380.00
118	AMEX	FNGD	Wed, Jul 11, 2018	48000.00	48000.00	46380.00	46590.00
117	AMEX	FNGD	Tue, Jul 10, 2018	45820.00	46595.20	45060.00	46000.00
116	AMEX	FNGD	Mon, Jul 9, 2018	46000.00	47627.60	45620.00	45860.00
115	AMEX	FNGD	Fri, Jul 6, 2018	50300.60	50300.60	47232.60	47392.00
114	AMEX	FNGD	Thu, Jul 5, 2018	51260.00	52975.80	50007.00	50009.00
113	AMEX	FNGD	Tue, Jul 3, 2018	48900.00	52330.80	48900.00	52330.80
112	AMEX	FNGD	Mon, Jul 2, 2018	52080.00	52578.00	48900.00	48900.00
111	AMEX	FNGD	Fri, Jun 29, 2018	48180.00	50730.00	48180.00	50700.00
110	AMEX	FNGD	Thu, Jun 28, 2018	51680.00	51910.00	48900.00	49141.00
109	AMEX	FNGD	Wed, Jun 27, 2018	47080.00	51556.80	46860.00	51556.80
108	AMEX	FNGD	Tue, Jun 26, 2018	49700.00	50668.20	48007.60	48540.00
107	AMEX	FNGD	Mon, Jun 25, 2018	48160.00	52460.00	47829.60	50544.20
106	AMEX	FNGD	Fri, Jun 22, 2018	44440.00	46876.00	44440.00	46160.20
105	AMEX	FNGD	Thu, Jun 21, 2018	43180.00	45680.00	42700.00	44920.00
104	AMEX	FNGD	Wed, Jun 20, 2018	43780.00	44278.00	42735.40	43290.00
103	AMEX	FNGD	Tue, Jun 19, 2018	45400.00	47938.00	45000.00	45040.00
102	AMEX	FNGD	Mon, Jun 18, 2018	45880.00	45880.00	43560.00	43560.00
101	AMEX	FNGD	Fri, Jun 15, 2018	45060.00	45098.00	43636.40	44500.00
100	AMEX	FNGD	Thu, Jun 14, 2018	46158.60	46158.60	43632.60	43850.40
99	AMEX	FNGD	Wed, Jun 13, 2018	47580.00	47580.00	46057.20	46800.00
98	AMEX	FNGD	Tue, Jun 12, 2018	48700.00	48780.00	46920.00	47880.00
97	AMEX	FNGD	Mon, Jun 11, 2018	51080.00	51080.00	49522.00	49700.00
96	AMEX	FNGD	Fri, Jun 8, 2018	52590.40	52620.00	50782.00	51118.80
95	AMEX	FNGD	Thu, Jun 7, 2018	50700.00	52680.00	49971.60	51600.00
94	AMEX	FNGD	Wed, Jun 6, 2018	51002.00	52120.00	50300.00	50300.00
93	AMEX	FNGD	Tue, Jun 5, 2018	52020.00	52360.00	50900.00	51724.80
92	AMEX	FNGD	Mon, Jun 4, 2018	55215.00	55215.00	52770.40	52920.00
91	AMEX	FNGD	Fri, Jun 1, 2018	59280.00	59280.00	56000.00	56150.80
90	AMEX	FNGD	Thu, May 31, 2018	60540.00	60960.00	59550.00	60349.00
89	AMEX	FNGD	Wed, May 30, 2018	61262.40	62480.00	60700.00	60700.00
88	AMEX	FNGD	Tue, May 29, 2018	62580.00	63218.00	60800.00	62100.00
87	AMEX	FNGD	Fri, May 25, 2018	62740.00	62740.00	61720.20	62160.00
86	AMEX	FNGD	Thu, May 24, 2018	63440.00	64465.40	62600.00	63200.00
85	AMEX	FNGD	Wed, May 23, 2018	68000.00	68000.00	63445.60	63445.60
84	AMEX	FNGD	Tue, May 22, 2018	64000.00	66268.80	63478.40	66268.80
83	AMEX	FNGD	Mon, May 21, 2018	62600.00	65800.00	62060.80	64509.40
82	AMEX	FNGD	Fri, May 18, 2018	64000.00	65900.00	63853.00	65900.00
81	AMEX	FNGD	Thu, May 17, 2018	62280.00	63360.00	60440.00	62718.00
80	AMEX	FNGD	Wed, May 16, 2018	62860.00	63441.60	61820.20	62200.00
79	AMEX	FNGD	Tue, May 15, 2018	62700.00	64200.00	62700.00	63780.00
78	AMEX	FNGD	Mon, May 14, 2018	60720.00	60720.00	58800.00	60520.00
77	AMEX	FNGD	Fri, May 11, 2018	59900.00	62017.20	59900.00	61240.00
76	AMEX	FNGD	Thu, May 10, 2018	62040.00	62040.00	59520.00	60000.20
75	AMEX	FNGD	Wed, May 9, 2018	64000.00	64000.00	62000.00	62150.00
74	AMEX	FNGD	Tue, May 8, 2018	66000.00	66479.80	64000.00	64393.60
73	AMEX	FNGD	Mon, May 7, 2018	67137.80	67137.80	64400.00	65800.00
72	AMEX	FNGD	Fri, May 4, 2018	75940.00	75940.00	68763.60	69060.00
71	AMEX	FNGD	Thu, May 3, 2018	76000.00	78200.00	73370.00	73370.00
70	AMEX	FNGD	Wed, May 2, 2018	73240.00	74407.60	70802.00	73000.00
69	AMEX	FNGD	Tue, May 1, 2018	78280.00	78480.00	75040.00	75140.00
68	AMEX	FNGD	Mon, Apr 30, 2018	76000.00	78822.80	74420.00	76615.60
67	AMEX	FNGD	Fri, Apr 27, 2018	75260.00	83040.00	74000.00	77202.00
66	AMEX	FNGD	Thu, Apr 26, 2018	83020.00	83020.00	78522.00	79995.00
65	AMEX	FNGD	Wed, Apr 25, 2018	84580.00	92918.40	84580.00	87578.40
64	AMEX	FNGD	Tue, Apr 24, 2018	79275.20	88000.00	78600.00	85555.80
63	AMEX	FNGD	Mon, Apr 23, 2018	76620.00	81000.00	75940.00	80141.20
62	AMEX	FNGD	Fri, Apr 20, 2018	74570.00	78000.00	74000.00	77200.00
61	AMEX	FNGD	Thu, Apr 19, 2018	73662.00	75700.00	72680.20	73388.00
60	AMEX	FNGD	Wed, Apr 18, 2018	73820.00	74578.00	72420.00	73206.20
59	AMEX	FNGD	Tue, Apr 17, 2018	80000.00	80020.00	73337.80	73822.80
58	AMEX	FNGD	Mon, Apr 16, 2018	82000.00	84960.00	82000.00	83040.00
57	AMEX	FNGD	Fri, Apr 13, 2018	80200.00	84200.00	79888.80	83069.20
56	AMEX	FNGD	Thu, Apr 12, 2018	82000.00	82980.00	80900.80	82098.00
55	AMEX	FNGD	Wed, Apr 11, 2018	84040.00	89600.00	81142.00	83720.00
54	AMEX	FNGD	Tue, Apr 10, 2018	87580.00	88380.00	81800.00	82200.00
53	AMEX	FNGD	Mon, Apr 9, 2018	90060.00	92000.00	87120.00	92000.00
52	AMEX	FNGD	Fri, Apr 6, 2018	89700.00	94660.00	87627.00	93060.00
51	AMEX	FNGD	Thu, Apr 5, 2018	88320.00	89431.00	86257.80	87600.00
50	AMEX	FNGD	Wed, Apr 4, 2018	103580.00	103840.00	91540.00	91540.00
49	AMEX	FNGD	Tue, Apr 3, 2018	94260.00	100600.00	92825.40	96464.00
48	AMEX	FNGD	Mon, Apr 2, 2018	94200.00	101680.00	92304.00	98460.00
47	AMEX	FNGD	Thu, Mar 29, 2018	99980.00	100000.00	87560.00	89500.00
46	AMEX	FNGD	Wed, Mar 28, 2018	95800.00	100108.00	91300.20	97076.60
45	AMEX	FNGD	Tue, Mar 27, 2018	76400.00	92580.00	76400.00	89994.00
44	AMEX	FNGD	Mon, Mar 26, 2018	79860.00	88120.00	77370.00	77370.00
43	AMEX	FNGD	Fri, Mar 23, 2018	80400.00	86330.00	78560.20	86000.00
42	AMEX	FNGD	Thu, Mar 22, 2018	77718.00	80660.00	75262.00	80400.00
41	AMEX	FNGD	Wed, Mar 21, 2018	74109.40	74109.40	71040.00	73300.00
40	AMEX	FNGD	Tue, Mar 20, 2018	73420.00	75010.00	70722.00	73280.00
39	AMEX	FNGD	Mon, Mar 19, 2018	69980.00	73760.00	68900.00	72000.00
38	AMEX	FNGD	Fri, Mar 16, 2018	66698.00	66980.00	66140.00	66310.20
37	AMEX	FNGD	Thu, Mar 15, 2018	65124.00	66752.00	64536.40	65202.00
36	AMEX	FNGD	Wed, Mar 14, 2018	67320.00	67320.00	64700.00	66000.00
35	AMEX	FNGD	Tue, Mar 13, 2018	63780.00	68861.20	63780.00	68500.00
34	AMEX	FNGD	Mon, Mar 12, 2018	64840.00	65020.40	63776.40	64256.00
33	AMEX	FNGD	Fri, Mar 9, 2018	71220.00	71220.00	66320.00	66320.00
32	AMEX	FNGD	Thu, Mar 8, 2018	68600.00	70978.00	68600.00	70500.00
31	AMEX	FNGD	Wed, Mar 7, 2018	72331.40	72619.80	69284.80	69440.00
30	AMEX	FNGD	Tue, Mar 6, 2018	71880.00	72409.20	70151.20	70740.00
29	AMEX	FNGD	Mon, Mar 5, 2018	79478.00	79478.00	72640.20	72660.00
28	AMEX	FNGD	Fri, Mar 2, 2018	83700.00	86000.00	77069.60	78000.00
27	AMEX	FNGD	Thu, Mar 1, 2018	77600.00	83120.00	76500.00	80260.00
26	AMEX	FNGD	Wed, Feb 28, 2018	74070.00	76560.00	74070.00	76560.00
25	AMEX	FNGD	Tue, Feb 27, 2018	72667.00	75640.00	72600.00	75500.00
24	AMEX	FNGD	Mon, Feb 26, 2018	74000.00	76560.00	72620.00	72660.00
23	AMEX	FNGD	Fri, Feb 23, 2018	77600.00	77600.00	74846.00	74902.00
22	AMEX	FNGD	Thu, Feb 22, 2018	82000.00	82000.00	76860.00	78936.20
21	AMEX	FNGD	Wed, Feb 21, 2018	78000.00	78400.00	74202.00	78400.00
20	AMEX	FNGD	Tue, Feb 20, 2018	81620.00	81620.00	76840.00	80000.00
19	AMEX	FNGD	Fri, Feb 16, 2018	79780.00	81258.00	78669.20	80196.60
18	AMEX	FNGD	Thu, Feb 15, 2018	81260.00	83918.00	78780.00	78780.00
17	AMEX	FNGD	Wed, Feb 14, 2018	88500.00	88500.00	83400.00	83520.00
16	AMEX	FNGD	Tue, Feb 13, 2018	97760.00	97760.00	90230.00	90978.00
15	AMEX	FNGD	Mon, Feb 12, 2018	95274.40	101000.00	95274.40	96060.00
14	AMEX	FNGD	Fri, Feb 9, 2018	99000.00	112000.00	98500.00	101757.40
13	AMEX	FNGD	Thu, Feb 8, 2018	96400.00	106270.00	85740.00	106270.00
12	AMEX	FNGD	Wed, Feb 7, 2018	95800.00	97920.00	92332.00	96560.00
11	AMEX	FNGD	Tue, Feb 6, 2018	107000.00	115540.00	95980.00	96040.00
10	AMEX	FNGD	Mon, Feb 5, 2018	98180.00	104600.00	91736.00	104600.00
9	AMEX	FNGD	Fri, Feb 2, 2018	89260.00	93260.00	87374.40	93002.00
8	AMEX	FNGD	Thu, Feb 1, 2018	89340.00	89340.00	84000.00	85240.00
7	AMEX	FNGD	Wed, Jan 31, 2018	83960.00	85826.80	83100.00	85597.00
6	AMEX	FNGD	Tue, Jan 30, 2018	89100.00	89240.00	85280.00	86700.00
5	AMEX	FNGD	Mon, Jan 29, 2018	87295.00	87440.00	84000.00	84000.00
4	AMEX	FNGD	Fri, Jan 26, 2018	90420.00	91736.40	85880.00	86576.00
3	AMEX	FNGD	Thu, Jan 25, 2018	91620.00	94260.00	90500.00	93400.00
2	AMEX	FNGD	Wed, Jan 24, 2018	91760.00	95340.00	90362.40	93444.40
1	AMEX	FNGD	Tue, Jan 23, 2018	96220.00	96220.00	93000.00	93010.00
#	Exchange	Symbol	Date	Open	High	Low	Close

MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 AMEX:FNGD Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024