Leverage Shares 2X Long FN Daily ETF (FNG)
BATS: FNG · Real-Time Price · USD
4.770
+0.046 (0.97%)
At close: Sep 22, 2026, 4:00 PM EDT
4.720
-0.050 (-1.05%)
Pre-market: Sep 23, 2026, 7:22 AM EDT
FNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 4.63 | 4.74 | 4.35 | 4.68 | 4.68 | 0.03% | 111,826 |
| Sep 2, 2026 | 4.89 | 4.89 | 4.60 | 4.68 | 4.68 | -3.81% | 69,067 |
| Sep 1, 2026 | 5.20 | 5.20 | 4.80 | 4.86 | 4.86 | -5.26% | 77,793 |
| Aug 31, 2026 | 5.15 | 5.15 | 4.96 | 5.13 | 5.13 | -0.77% | 40,502 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.13 | 5.17 | 5.17 | -8.50% | 146,059 |
| Aug 27, 2026 | 6.14 | 6.16 | 5.46 | 5.65 | 5.65 | -2.25% | 225,146 |
| Aug 26, 2026 | 5.49 | 5.79 | 5.49 | 5.78 | 5.78 | 3.03% | 177,806 |
| Aug 25, 2026 | 5.74 | 5.74 | 5.43 | 5.61 | 5.61 | 4.66% | 147,960 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.19 | 5.36 | 5.36 | -7.27% | 200,459 |
| Aug 21, 2026 | 6.00 | 6.09 | 5.47 | 5.78 | 5.78 | -3.34% | 355,880 |
| Aug 20, 2026 | 6.33 | 6.33 | 5.81 | 5.98 | 5.98 | -4.32% | 262,412 |
| Aug 19, 2026 | 7.53 | 7.53 | 6.11 | 6.25 | 6.25 | -12.83% | 471,679 |
| Aug 18, 2026 | 8.81 | 8.81 | 6.53 | 7.17 | 7.17 | -38.72% | 1,193,769 |
| Aug 17, 2026 | 10.96 | 11.78 | 10.93 | 11.70 | 11.70 | 9.96% | 550,391 |
| 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 |