MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
5.56
+0.04 (0.72%)
Jan 16, 2026, 4:00 PM EST - Market closed
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.41 | 5.64 | 5.37 | 5.56 | 5.56 | 0.72% | 44,873,485 |
| Jan 15, 2026 | 5.36 | 5.57 | 5.32 | 5.52 | 5.52 | 0.18% | 52,922,511 |
| Jan 14, 2026 | 5.33 | 5.64 | 5.28 | 5.51 | 5.51 | 5.15% | 61,303,510 |
| Jan 13, 2026 | 5.23 | 5.36 | 5.14 | 5.24 | 5.24 | 0.19% | 48,409,786 |
| Jan 12, 2026 | 5.34 | 5.35 | 5.15 | 5.23 | 5.23 | -0.19% | 34,384,460 |
| Jan 9, 2026 | 5.34 | 5.45 | 5.22 | 5.24 | 5.24 | -2.06% | 42,542,500 |
| Jan 8, 2026 | 5.18 | 5.44 | 5.15 | 5.35 | 5.35 | 2.69% | 48,186,979 |
| Jan 7, 2026 | 5.31 | 5.33 | 5.03 | 5.21 | 5.21 | -1.88% | 43,785,420 |
| Jan 6, 2026 | 5.36 | 5.45 | 5.27 | 5.31 | 5.31 | -1.48% | 33,428,005 |
| Jan 5, 2026 | 5.33 | 5.45 | 5.28 | 5.39 | 5.39 | -1.82% | 30,940,010 |
| Jan 2, 2026 | 5.10 | 5.57 | 5.04 | 5.49 | 5.49 | 4.17% | 51,631,587 |
| Dec 31, 2025 | 5.11 | 5.27 | 5.11 | 5.27 | 5.27 | 2.73% | 11,625,263 |
| Dec 30, 2025 | 5.12 | 5.15 | 5.05 | 5.13 | 5.13 | 0.39% | 14,570,494 |
| Dec 29, 2025 | 5.12 | 5.17 | 5.05 | 5.11 | 5.11 | 2.00% | 12,489,420 |
| Dec 26, 2025 | 4.98 | 5.03 | 4.95 | 5.01 | 5.01 | 0.20% | 8,262,689 |
| Dec 24, 2025 | 5.03 | 5.06 | 4.98 | 5.00 | 5.00 | -0.20% | 4,177,481 |
| Dec 23, 2025 | 5.17 | 5.19 | 5.00 | 5.01 | 5.01 | -2.53% | 9,774,049 |
| Dec 22, 2025 | 5.09 | 5.20 | 5.08 | 5.14 | 5.14 | -0.77% | 16,298,186 |
| Dec 19, 2025 | 5.30 | 5.31 | 5.16 | 5.18 | 5.18 | -3.36% | 26,599,890 |
| Dec 18, 2025 | 5.31 | 5.47 | 5.29 | 5.36 | 5.36 | -3.42% | 40,018,942 |
| Dec 17, 2025 | 5.19 | 5.55 | 5.18 | 5.55 | 5.55 | 5.71% | 46,610,400 |
| Dec 16, 2025 | 5.38 | 5.40 | 5.20 | 5.25 | 5.25 | -1.50% | 41,289,763 |
| Dec 15, 2025 | 4.96 | 5.33 | 4.96 | 5.33 | 5.33 | 7.68% | 40,607,489 |
| Dec 12, 2025 | 4.72 | 5.03 | 4.72 | 4.95 | 4.95 | 6.91% | 37,100,078 |
| Dec 11, 2025 | 4.65 | 4.77 | 4.59 | 4.63 | 4.63 | 1.31% | 28,529,103 |
| Dec 10, 2025 | 4.61 | 4.69 | 4.54 | 4.57 | 4.57 | 0.44% | 26,405,719 |
| Dec 9, 2025 | 4.61 | 4.65 | 4.53 | 4.55 | 4.55 | -0.44% | 13,435,615 |
| Dec 8, 2025 | 4.53 | 4.63 | 4.48 | 4.57 | 4.57 | 0.22% | 27,699,457 |
| Dec 5, 2025 | 4.60 | 4.62 | 4.45 | 4.56 | 4.56 | -1.30% | 24,972,963 |
| Dec 4, 2025 | 4.50 | 4.69 | 4.50 | 4.62 | 4.62 | 0.43% | 23,570,869 |
| Dec 3, 2025 | 4.65 | 4.76 | 4.59 | 4.60 | 4.60 | 2.22% | 17,576,118 |
| Dec 2, 2025 | 4.51 | 4.61 | 4.45 | 4.50 | 4.50 | -2.39% | 18,312,063 |
| Dec 1, 2025 | 4.71 | 4.75 | 4.55 | 4.61 | 4.61 | 1.54% | 14,750,339 |
| Nov 28, 2025 | 4.60 | 4.63 | 4.54 | 4.54 | 4.54 | -2.58% | 5,877,384 |
| Nov 26, 2025 | 4.62 | 4.74 | 4.58 | 4.66 | 4.66 | -0.43% | 12,638,562 |
| Nov 25, 2025 | 4.79 | 4.97 | 4.66 | 4.68 | 4.68 | -2.09% | 13,384,486 |
| Nov 24, 2025 | 5.14 | 5.17 | 4.77 | 4.78 | 4.78 | -10.32% | 19,050,043 |
| Nov 21, 2025 | 5.35 | 5.57 | 5.12 | 5.33 | 5.33 | -0.56% | 28,372,168 |
| Nov 20, 2025 | 4.68 | 5.40 | 4.61 | 5.36 | 5.36 | 6.56% | 26,244,116 |
| Nov 19, 2025 | 5.13 | 5.17 | 4.86 | 5.03 | 5.03 | -1.95% | 30,486,052 |
| Nov 18, 2025 | 5.04 | 5.27 | 4.95 | 5.13 | 5.13 | 4.06% | 25,686,995 |
| Nov 17, 2025 | 4.87 | 5.04 | 4.72 | 4.93 | 4.93 | 2.28% | 28,103,786 |
| Nov 14, 2025 | 5.04 | 5.13 | 4.71 | 4.82 | 4.82 | - | 29,620,280 |
| Nov 13, 2025 | 4.61 | 4.90 | 4.61 | 4.82 | 4.82 | 6.40% | 32,621,345 |
| Nov 12, 2025 | 4.37 | 4.63 | 4.37 | 4.53 | 4.53 | 1.34% | 22,389,789 |
| Nov 11, 2025 | 4.50 | 4.57 | 4.44 | 4.47 | 4.47 | 0.45% | 16,950,555 |
| Nov 10, 2025 | 4.57 | 4.63 | 4.41 | 4.45 | 4.45 | -6.90% | 24,075,300 |
| Nov 7, 2025 | 4.84 | 5.09 | 4.78 | 4.78 | 4.78 | 0.42% | 28,034,638 |
| Nov 6, 2025 | 4.59 | 4.81 | 4.59 | 4.76 | 4.76 | 4.39% | 24,463,539 |
| Nov 5, 2025 | 4.60 | 4.65 | 4.49 | 4.56 | 4.56 | -0.65% | 15,078,095 |