Leverage Shares 2X Long FN Daily ETF (FNG)
BATS: FNG · Real-Time Price · USD
10.64
+0.21 (2.01%)
Aug 14, 2026, 4:00 PM EDT - Market closed
FNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.50 | 10.70 | 10.23 | 10.64 | 10.64 | 1.99% | 35,361 |
| Aug 13, 2026 | 11.30 | 11.30 | 10.40 | 10.43 | 10.43 | -2.56% | 31,517 |
| Aug 12, 2026 | 10.47 | 11.05 | 10.40 | 10.71 | 10.71 | 17.89% | 8,407 |
| Aug 11, 2026 | 9.26 | 9.26 | 8.92 | 9.08 | 9.08 | -1.29% | 3,618 |
| Aug 10, 2026 | 10.40 | 10.40 | 9.16 | 9.20 | 9.20 | -11.48% | 19,250 |
| Aug 7, 2026 | 10.98 | 10.99 | 10.23 | 10.39 | 10.39 | 6.16% | 14,065 |
| Aug 6, 2026 | 8.73 | 10.14 | 8.73 | 9.79 | 9.79 | 8.13% | 15,040 |
| Aug 5, 2026 | 9.53 | 9.65 | 9.05 | 9.05 | 9.05 | -3.78% | 6,958 |
| Aug 4, 2026 | 8.81 | 9.61 | 8.60 | 9.41 | 9.41 | 34.37% | 32,783 |
| Aug 3, 2026 | 6.18 | 7.00 | 5.94 | 7.00 | 7.00 | 7.50% | 4,577 |
| Jul 31, 2026 | 7.14 | 7.20 | 6.38 | 6.51 | 6.51 | -0.65% | 4,373 |
| Jul 30, 2026 | 6.51 | 6.62 | 6.43 | 6.56 | 6.56 | 11.95% | 6,714 |
| Jul 29, 2026 | 6.72 | 6.72 | 5.51 | 5.86 | 5.86 | -15.81% | 10,127 |
| Jul 28, 2026 | 6.56 | 6.97 | 6.56 | 6.96 | 6.96 | -9.14% | 6,165 |
| Jul 27, 2026 | 7.85 | 7.85 | 7.24 | 7.66 | 7.66 | -2.48% | 6,232 |
| Jul 24, 2026 | 8.78 | 8.78 | 7.85 | 7.85 | 7.85 | -14.95% | 5,979 |
| Jul 23, 2026 | 9.28 | 9.43 | 9.23 | 9.23 | 9.23 | -0.54% | 1,118 |
| Jul 22, 2026 | 9.65 | 9.65 | 9.28 | 9.28 | 9.28 | -4.21% | 2,256 |
| Jul 21, 2026 | 9.26 | 9.88 | 9.16 | 9.69 | 9.69 | 13.58% | 10,323 |
| Jul 20, 2026 | 8.80 | 8.87 | 8.47 | 8.53 | 8.53 | 7.31% | 6,074 |
| Jul 17, 2026 | 7.44 | 7.95 | 6.91 | 7.95 | 7.95 | 7.47% | 11,282 |
| Jul 16, 2026 | 7.68 | 7.79 | 7.33 | 7.40 | 7.40 | -11.09% | 7,879 |
| Jul 15, 2026 | 8.01 | 8.50 | 7.80 | 8.32 | 8.32 | 1.60% | 13,985 |
| Jul 14, 2026 | 8.50 | 8.70 | 8.07 | 8.19 | 8.19 | 3.50% | 16,974 |
| Jul 13, 2026 | 7.67 | 8.25 | 7.67 | 7.91 | 7.91 | 0.50% | 5,563 |
| Jul 10, 2026 | 8.08 | 8.08 | 7.68 | 7.87 | 7.87 | -4.27% | 33,362 |
| Jul 9, 2026 | 8.91 | 8.91 | 8.22 | 8.22 | 8.22 | 0.62% | 18,914 |
| Jul 8, 2026 | 7.97 | 8.17 | 7.46 | 8.17 | 8.17 | 5.46% | 2,517 |
| Jul 7, 2026 | 7.60 | 8.06 | 7.60 | 7.75 | 7.75 | -13.50% | 4,960 |
| Jul 6, 2026 | 9.15 | 9.62 | 8.94 | 8.96 | 8.96 | 1.73% | 8,301 |
| Jul 2, 2026 | 10.09 | 10.09 | 8.49 | 8.81 | 8.81 | -18.39% | 3,293 |
| Jul 1, 2026 | 10.77 | 10.79 | 10.46 | 10.79 | 10.79 | -5.62% | 9,272 |
| Jun 30, 2026 | 10.72 | 11.64 | 10.70 | 11.44 | 11.44 | 13.04% | 19,659 |
| Jun 29, 2026 | 10.57 | 10.57 | 9.17 | 10.12 | 10.12 | 1.61% | 20,133 |
| Jun 26, 2026 | 10.33 | 11.11 | 9.91 | 9.96 | 9.96 | -14.90% | 23,956 |
| Jun 25, 2026 | 12.01 | 12.03 | 11.23 | 11.70 | 11.70 | -0.25% | 10,532 |
| Jun 24, 2026 | 12.00 | 12.77 | 11.38 | 11.73 | 11.73 | -8.94% | 20,940 |
| Jun 23, 2026 | 12.01 | 13.00 | 11.18 | 12.88 | 12.88 | -8.00% | 20,489 |
| Jun 22, 2026 | 12.40 | 14.24 | 12.29 | 14.00 | 14.00 | 15.38% | 22,795 |
| Jun 18, 2026 | 12.94 | 12.94 | 11.72 | 12.13 | 12.13 | -4.54% | 35,528 |
| Jun 17, 2026 | 12.75 | 13.50 | 12.02 | 12.71 | 12.71 | -0.47% | 13,904 |