MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
4.870
-0.140 (-2.79%)
At close: Oct 23, 2025, 4:00 PM EDT
4.810
-0.060 (-1.23%)
Pre-market: Oct 24, 2025, 4:37 AM EDT
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.98 | 5.00 | 4.86 | 4.87 | 4.87 | -2.79% | 12,968,818 |
| Oct 22, 2025 | 4.88 | 5.16 | 4.87 | 5.01 | 5.01 | 4.16% | 21,162,468 |
| Oct 21, 2025 | 4.81 | 4.86 | 4.78 | 4.81 | 4.81 | - | 12,394,647 |
| Oct 20, 2025 | 4.98 | 5.00 | 4.79 | 4.81 | 4.81 | -5.31% | 9,515,512 |
| Oct 17, 2025 | 5.23 | 5.31 | 5.05 | 5.08 | 5.08 | -1.36% | 20,330,536 |
| Oct 16, 2025 | 5.02 | 5.30 | 4.92 | 5.15 | 5.15 | 1.18% | 25,387,598 |
| Oct 15, 2025 | 4.98 | 5.24 | 4.94 | 5.09 | 5.09 | -1.17% | 18,845,159 |
| Oct 14, 2025 | 5.12 | 5.31 | 5.02 | 5.15 | 5.15 | 4.67% | 17,693,709 |
| Oct 13, 2025 | 5.02 | 5.13 | 4.89 | 4.92 | 4.92 | -8.21% | 16,419,448 |
| Oct 10, 2025 | 4.85 | 5.36 | 4.76 | 5.36 | 5.36 | 10.52% | 22,502,928 |
| Oct 9, 2025 | 4.89 | 4.95 | 4.84 | 4.85 | 4.85 | -0.61% | 11,185,296 |
| Oct 8, 2025 | 5.09 | 5.10 | 4.88 | 4.88 | 4.88 | -5.06% | 9,618,665 |
| Oct 7, 2025 | 5.04 | 5.24 | 5.03 | 5.14 | 5.14 | 1.58% | 12,464,236 |
| Oct 6, 2025 | 5.15 | 5.22 | 5.03 | 5.06 | 5.06 | -1.56% | 10,289,566 |
| Oct 3, 2025 | 5.03 | 5.20 | 5.02 | 5.14 | 5.14 | 1.58% | 12,097,494 |
| Oct 2, 2025 | 5.00 | 5.17 | 5.00 | 5.06 | 5.06 | -0.98% | 10,824,385 |
| Oct 1, 2025 | 5.21 | 5.26 | 5.08 | 5.11 | 5.11 | -0.20% | 10,040,072 |
| Sep 30, 2025 | 5.11 | 5.25 | 5.09 | 5.12 | 5.12 | 0.79% | 10,243,287 |
| Sep 29, 2025 | 5.06 | 5.12 | 4.94 | 5.08 | 5.08 | -0.97% | 9,521,317 |
| Sep 26, 2025 | 5.17 | 5.25 | 5.10 | 5.13 | 5.13 | -0.58% | 10,211,576 |
| Sep 25, 2025 | 5.22 | 5.34 | 5.10 | 5.16 | 5.16 | 0.78% | 12,830,463 |
| Sep 24, 2025 | 4.93 | 5.19 | 4.92 | 5.12 | 5.12 | 1.99% | 8,360,939 |
| Sep 23, 2025 | 4.82 | 5.07 | 4.82 | 5.02 | 5.02 | 4.15% | 11,546,439 |
| Sep 22, 2025 | 4.85 | 4.92 | 4.80 | 4.82 | 4.82 | - | 7,844,021 |
| Sep 19, 2025 | 4.88 | 4.93 | 4.80 | 4.82 | 4.82 | -2.63% | 7,546,662 |
| Sep 18, 2025 | 4.98 | 5.02 | 4.89 | 4.95 | 4.95 | -3.51% | 13,294,724 |
| Sep 17, 2025 | 5.05 | 5.29 | 5.03 | 5.13 | 5.13 | 1.79% | 12,109,989 |
| Sep 16, 2025 | 4.99 | 5.07 | 4.99 | 5.04 | 5.04 | 0.60% | 6,518,206 |
| Sep 15, 2025 | 5.20 | 5.22 | 5.01 | 5.01 | 5.01 | -4.57% | 10,475,503 |
| Sep 12, 2025 | 5.26 | 5.32 | 5.22 | 5.25 | 5.25 | -0.94% | 7,138,152 |
| Sep 11, 2025 | 5.18 | 5.31 | 5.17 | 5.30 | 5.30 | 0.76% | 8,138,117 |
| Sep 10, 2025 | 5.21 | 5.32 | 5.14 | 5.26 | 5.26 | -1.50% | 10,430,823 |
| Sep 9, 2025 | 5.33 | 5.46 | 5.31 | 5.34 | 5.34 | -1.11% | 7,410,740 |
| Sep 8, 2025 | 5.43 | 5.44 | 5.30 | 5.40 | 5.40 | -2.53% | 6,967,864 |
| Sep 5, 2025 | 5.35 | 5.69 | 5.35 | 5.54 | 5.54 | -2.12% | 10,743,702 |
| Sep 4, 2025 | 5.79 | 5.90 | 5.66 | 5.66 | 5.66 | -3.25% | 6,884,378 |
| Sep 3, 2025 | 5.95 | 6.00 | 5.84 | 5.85 | 5.85 | -5.34% | 8,118,730 |
| Sep 2, 2025 | 6.33 | 6.43 | 6.15 | 6.18 | 6.18 | 2.83% | 6,562,127 |
| Aug 29, 2025 | 5.78 | 6.07 | 5.77 | 6.01 | 6.01 | 5.07% | 8,938,337 |
| Aug 28, 2025 | 6.03 | 6.04 | 5.68 | 5.72 | 5.72 | -4.83% | 9,785,987 |
| Aug 27, 2025 | 6.08 | 6.14 | 5.97 | 6.01 | 6.01 | -0.83% | 4,969,215 |
| Aug 26, 2025 | 6.10 | 6.21 | 6.06 | 6.06 | 6.06 | -0.98% | 4,298,708 |
| Aug 25, 2025 | 6.17 | 6.19 | 5.98 | 6.12 | 6.12 | - | 5,424,280 |
| Aug 22, 2025 | 6.40 | 6.46 | 6.05 | 6.12 | 6.12 | -4.82% | 7,364,406 |
| Aug 21, 2025 | 6.35 | 6.52 | 6.30 | 6.43 | 6.43 | 1.90% | 7,082,018 |
| Aug 20, 2025 | 6.21 | 6.59 | 6.21 | 6.31 | 6.31 | 2.27% | 12,106,831 |
| Aug 19, 2025 | 5.88 | 6.23 | 5.86 | 6.17 | 6.17 | 5.65% | 7,507,786 |
| Aug 18, 2025 | 5.92 | 5.96 | 5.83 | 5.84 | 5.84 | - | 5,111,835 |
| Aug 15, 2025 | 5.79 | 5.92 | 5.78 | 5.84 | 5.84 | -0.17% | 5,221,345 |
| Aug 14, 2025 | 5.91 | 5.93 | 5.77 | 5.85 | 5.85 | -1.18% | 4,621,127 |