Leverage Shares 2X Long FN Daily ETF (FNG)
BATS: FNG · Real-Time Price · USD
3.950
-0.200 (-4.82%)
Oct 16, 2026, 9:48 AM EDT - Market open
FNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.28 | 4.28 | 3.91 | 3.95 | 3.95 | -4.82% | 13,315 |
| Oct 15, 2026 | 3.99 | 4.19 | 3.71 | 4.15 | 4.15 | -4.82% | 100,571 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.33 | 4.36 | 4.36 | -15.83% | 3,276 |
| 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% | 79,161 |
| 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 |
| 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 |