MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
65.21
+1.32 (2.07%)
At close: Feb 11, 2026, 4:00 PM EST
65.06
-0.15 (-0.23%)
After-hours: Feb 11, 2026, 8:00 PM EST
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 62.27 | 66.44 | 62.26 | 65.21 | 65.21 | 2.07% | 306,121 |
| Feb 10, 2026 | 61.55 | 63.89 | 60.90 | 63.89 | 63.89 | 1.91% | 293,759 |
| Feb 9, 2026 | 65.69 | 67.20 | 61.21 | 62.69 | 62.69 | -4.14% | 236,616 |
| Feb 6, 2026 | 68.70 | 70.00 | 64.90 | 65.40 | 65.40 | -5.08% | 3,844,288 |
| Feb 5, 2026 | 66.50 | 69.70 | 64.80 | 68.90 | 68.90 | 7.15% | 3,475,598 |
| Feb 4, 2026 | 60.30 | 66.40 | 60.30 | 64.30 | 64.30 | 7.35% | 4,514,109 |
| Feb 3, 2026 | 55.30 | 61.65 | 55.10 | 59.90 | 59.90 | 4.72% | 6,692,895 |
| Feb 2, 2026 | 57.80 | 57.80 | 55.70 | 57.20 | 57.20 | - | 3,264,259 |
| Jan 30, 2026 | 56.85 | 58.15 | 55.90 | 57.20 | 57.20 | 2.33% | 5,799,706 |
| Jan 29, 2026 | 54.30 | 59.90 | 54.00 | 55.90 | 55.90 | 2.76% | 4,364,189 |
| Jan 28, 2026 | 52.50 | 54.90 | 52.50 | 54.40 | 54.40 | 2.26% | 3,403,656 |
| Jan 27, 2026 | 53.80 | 54.50 | 53.00 | 53.20 | 53.20 | -3.45% | 2,888,854 |
| Jan 26, 2026 | 56.30 | 56.70 | 54.20 | 55.10 | 55.10 | -2.82% | 3,643,563 |
| Jan 23, 2026 | 58.50 | 58.70 | 55.80 | 56.70 | 56.70 | -3.08% | 4,635,933 |
| Jan 22, 2026 | 57.80 | 59.40 | 57.70 | 58.50 | 58.50 | -2.99% | 4,738,305 |
| Jan 21, 2026 | 60.90 | 62.80 | 58.80 | 60.30 | 60.30 | - | 7,710,520 |
| Jan 20, 2026 | 58.60 | 60.50 | 57.80 | 60.30 | 60.30 | 8.45% | 5,149,654 |
| Jan 16, 2026 | 54.10 | 56.40 | 53.70 | 55.60 | 55.60 | 0.72% | 4,489,018 |
| Jan 15, 2026 | 53.60 | 55.70 | 53.20 | 55.20 | 55.20 | 0.18% | 5,292,733 |
| Jan 14, 2026 | 53.30 | 56.40 | 52.80 | 55.10 | 55.10 | 5.15% | 6,132,503 |
| Jan 13, 2026 | 52.30 | 53.60 | 51.43 | 52.40 | 52.40 | 0.19% | 4,841,957 |
| Jan 12, 2026 | 53.40 | 53.50 | 51.51 | 52.30 | 52.30 | -0.19% | 3,440,944 |
| Jan 9, 2026 | 53.40 | 54.50 | 52.20 | 52.40 | 52.40 | -2.06% | 4,254,564 |
| Jan 8, 2026 | 51.80 | 54.35 | 51.54 | 53.50 | 53.50 | 2.69% | 4,824,037 |
| Jan 7, 2026 | 53.10 | 53.30 | 50.30 | 52.10 | 52.10 | -1.88% | 4,382,854 |
| Jan 6, 2026 | 53.60 | 54.50 | 52.70 | 53.10 | 53.10 | -1.48% | 3,342,800 |
| Jan 5, 2026 | 53.30 | 54.47 | 52.83 | 53.90 | 53.90 | -1.82% | 3,097,092 |
| Jan 2, 2026 | 51.00 | 55.70 | 50.37 | 54.90 | 54.90 | 4.17% | 5,163,158 |
| Dec 31, 2025 | 51.10 | 52.70 | 51.10 | 52.70 | 52.70 | 2.73% | 1,164,103 |
| Dec 30, 2025 | 51.20 | 51.50 | 50.50 | 51.30 | 51.30 | 0.39% | 1,463,459 |
| Dec 29, 2025 | 51.20 | 51.70 | 50.50 | 51.10 | 51.10 | 2.00% | 1,250,746 |
| Dec 26, 2025 | 49.80 | 50.30 | 49.50 | 50.10 | 50.10 | 0.20% | 826,502 |
| Dec 24, 2025 | 50.30 | 50.60 | 49.80 | 50.00 | 50.00 | -0.20% | 417,748 |
| Dec 23, 2025 | 51.70 | 51.90 | 50.00 | 50.10 | 50.10 | -2.53% | 977,404 |
| Dec 22, 2025 | 50.90 | 52.00 | 50.80 | 51.40 | 51.40 | -0.77% | 1,629,818 |
| Dec 19, 2025 | 53.00 | 53.10 | 51.60 | 51.80 | 51.80 | -3.36% | 2,660,324 |
| Dec 18, 2025 | 53.10 | 54.70 | 52.94 | 53.60 | 53.60 | -3.42% | 4,001,894 |
| Dec 17, 2025 | 51.90 | 55.50 | 51.81 | 55.50 | 55.50 | 5.71% | 4,663,078 |
| Dec 16, 2025 | 53.80 | 54.00 | 52.00 | 52.50 | 52.50 | -1.50% | 4,128,976 |
| Dec 15, 2025 | 49.60 | 53.30 | 49.60 | 53.30 | 53.30 | 7.68% | 4,068,837 |
| Dec 12, 2025 | 47.20 | 50.30 | 47.20 | 49.50 | 49.50 | 6.91% | 3,710,007 |
| Dec 11, 2025 | 46.50 | 47.70 | 45.90 | 46.30 | 46.30 | 1.31% | 2,860,807 |
| Dec 10, 2025 | 46.10 | 46.86 | 45.40 | 45.70 | 45.70 | 0.44% | 2,640,571 |
| Dec 9, 2025 | 46.10 | 46.50 | 45.30 | 45.50 | 45.50 | -0.44% | 1,343,561 |
| Dec 8, 2025 | 45.30 | 46.30 | 44.80 | 45.70 | 45.70 | 0.22% | 2,772,469 |
| Dec 5, 2025 | 46.00 | 46.20 | 44.50 | 45.60 | 45.60 | -1.30% | 2,497,296 |
| Dec 4, 2025 | 45.00 | 46.90 | 45.00 | 46.20 | 46.20 | 0.43% | 2,357,086 |
| Dec 3, 2025 | 46.50 | 47.60 | 45.85 | 46.00 | 46.00 | 2.22% | 1,757,611 |
| Dec 2, 2025 | 45.10 | 46.09 | 44.50 | 45.00 | 45.00 | -2.39% | 1,831,206 |
| Dec 1, 2025 | 47.10 | 47.50 | 45.50 | 46.10 | 46.10 | 1.54% | 1,476,445 |