Leverage Shares 2X Long FN Daily ETF (FNG)
BATS: FNG · Real-Time Price · USD
7.75
-1.21 (-13.50%)
At close: Jul 7, 2026, 4:00 PM EDT
7.75
0.00 (0.00%)
After-hours: Jul 7, 2026, 6:30 PM EDT
FNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 7.60 | 8.00 | 7.60 | 7.93 | - | -11.50% | 2,031 |
| 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 |