Leverage Shares 2X Long FN Daily ETF (FNG)
BATS: FNG · Real-Time Price · USD
2.610
-0.480 (-15.53%)
Nov 13, 2026, 4:00 PM EST - Market closed
FNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.08 | 3.08 | 2.49 | 2.61 | 2.61 | -15.53% | 67,257 |
| Nov 12, 2026 | 3.16 | 3.27 | 2.99 | 3.09 | 3.09 | -8.04% | 47,734 |
| Nov 11, 2026 | 3.40 | 3.55 | 3.22 | 3.36 | 3.36 | 10.89% | 195,756 |
| Nov 10, 2026 | 3.24 | 3.35 | 2.74 | 3.03 | 3.03 | -8.94% | 40,172 |
| Nov 9, 2026 | 2.72 | 3.41 | 2.72 | 3.33 | 3.33 | 23.70% | 59,833 |
| Nov 6, 2026 | 2.53 | 2.73 | 2.36 | 2.69 | 2.69 | 21.72% | 92,172 |
| Nov 5, 2026 | 2.75 | 2.75 | 2.08 | 2.21 | 2.21 | -27.78% | 117,025 |
| Nov 4, 2026 | 3.34 | 3.34 | 2.81 | 3.06 | 3.06 | -12.57% | 109,390 |
| Nov 3, 2026 | 2.95 | 3.62 | 2.94 | 3.50 | 3.50 | 31.99% | 304,106 |
| Nov 2, 2026 | 3.07 | 3.07 | 2.63 | 2.65 | 2.65 | -7.61% | 82,847 |
| Oct 30, 2026 | 2.93 | 3.06 | 2.70 | 2.87 | 2.87 | -13.03% | 85,607 |
| Oct 29, 2026 | 3.42 | 3.65 | 3.30 | 3.30 | 3.30 | -10.57% | 356,221 |
| Oct 28, 2026 | 3.47 | 3.80 | 3.29 | 3.69 | 3.69 | 13.89% | 442,223 |
| Oct 27, 2026 | 3.14 | 3.26 | 2.91 | 3.24 | 3.24 | 11.34% | 156,890 |
| Oct 26, 2026 | 2.90 | 3.06 | 2.72 | 2.91 | 2.91 | 6.99% | 147,602 |
| Oct 23, 2026 | 2.86 | 2.86 | 2.60 | 2.72 | 2.72 | -2.51% | 76,250 |
| Oct 22, 2026 | 3.24 | 3.25 | 2.68 | 2.79 | 2.79 | -21.63% | 107,129 |
| Oct 21, 2026 | 3.82 | 3.82 | 3.54 | 3.56 | 3.56 | 0.41% | 36,423 |
| Oct 20, 2026 | 3.60 | 3.73 | 3.36 | 3.55 | 3.55 | -3.13% | 26,038 |
| Oct 19, 2026 | 3.96 | 3.96 | 3.63 | 3.66 | 3.66 | -1.35% | 60,752 |
| Oct 16, 2026 | 4.28 | 4.28 | 3.69 | 3.71 | 3.71 | -10.60% | 113,735 |
| Oct 15, 2026 | 3.99 | 4.19 | 3.71 | 4.15 | 4.15 | -4.82% | 100,571 |
| Oct 14, 2026 | 4.95 | 5.00 | 4.32 | 4.36 | 4.36 | -15.83% | 103,576 |
| Oct 13, 2026 | 5.40 | 5.74 | 5.02 | 5.18 | 5.18 | -13.09% | 98,605 |
| Oct 12, 2026 | 6.55 | 6.55 | 5.66 | 5.96 | 5.96 | -12.58% | 79,162 |
| Oct 9, 2026 | 7.06 | 7.50 | 6.47 | 6.82 | 6.82 | -0.33% | 142,336 |
| Oct 8, 2026 | 7.00 | 7.06 | 6.56 | 6.84 | 6.84 | -3.53% | 80,775 |
| Oct 7, 2026 | 6.49 | 7.17 | 6.31 | 7.09 | 7.09 | 3.50% | 147,099 |
| Oct 6, 2026 | 6.27 | 6.91 | 6.17 | 6.85 | 6.85 | 14.74% | 270,218 |
| Oct 5, 2026 | 6.26 | 6.30 | 5.86 | 5.97 | 5.97 | -4.17% | 99,580 |
| Oct 2, 2026 | 6.14 | 6.28 | 6.01 | 6.23 | 6.23 | 5.95% | 147,842 |
| Oct 1, 2026 | 5.23 | 5.92 | 5.12 | 5.88 | 5.88 | 12.21% | 289,085 |
| Sep 30, 2026 | 5.35 | 5.35 | 4.93 | 5.24 | 5.24 | 0.19% | 72,270 |
| Sep 29, 2026 | 5.12 | 5.23 | 4.95 | 5.23 | 5.23 | 6.95% | 240,523 |
| Sep 28, 2026 | 5.10 | 5.10 | 4.67 | 4.89 | 4.89 | -4.12% | 117,081 |
| Sep 25, 2026 | 4.78 | 5.13 | 4.72 | 5.10 | 5.10 | 9.44% | 188,959 |
| Sep 24, 2026 | 4.48 | 4.75 | 4.48 | 4.66 | 4.66 | -0.85% | 79,489 |
| Sep 23, 2026 | 4.83 | 4.83 | 4.59 | 4.70 | 4.70 | -1.47% | 180,414 |
| Sep 22, 2026 | 4.69 | 4.88 | 4.48 | 4.77 | 4.77 | 0.98% | 212,234 |
| Sep 21, 2026 | 4.80 | 4.81 | 4.54 | 4.72 | 4.72 | 6.15% | 411,529 |
| Sep 18, 2026 | 4.43 | 4.55 | 4.34 | 4.45 | 4.45 | 4.96% | 179,489 |
| Sep 17, 2026 | 4.91 | 4.91 | 4.23 | 4.24 | 4.24 | -6.82% | 341,114 |
| Sep 16, 2026 | 4.30 | 4.70 | 4.30 | 4.55 | 4.55 | 9.51% | 387,682 |
| Sep 15, 2026 | 4.45 | 4.45 | 4.13 | 4.16 | 4.16 | -3.82% | 271,869 |
| Sep 14, 2026 | 4.56 | 4.67 | 4.32 | 4.32 | 4.32 | -15.29% | 119,413 |
| Sep 11, 2026 | 5.00 | 5.19 | 4.94 | 5.10 | 5.10 | 5.15% | 44,497 |
| Sep 10, 2026 | 5.00 | 5.10 | 4.84 | 4.85 | 4.85 | -7.62% | 76,135 |
| Sep 9, 2026 | 5.30 | 5.39 | 5.19 | 5.25 | 5.25 | 1.16% | 72,522 |
| Sep 8, 2026 | 5.18 | 5.45 | 5.10 | 5.19 | 5.19 | 4.43% | 152,797 |
| Sep 4, 2026 | 4.89 | 5.06 | 4.85 | 4.97 | 4.97 | 6.28% | 154,819 |