Skip to main content
MicroSectors FANG+ Index -3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
13.12
-0.53 (-3.88%)
At close: Jan 17, 2025, 4:00 PM
12.86
-0.26 (-1.98%)
Pre-market: Jan 21, 2025, 5:32 AM EST

FNGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202512.8413.5012.7913.1213.12-3.88%3,680,885
Jan 16, 202513.0013.6812.9513.6513.652.71%4,411,652
Jan 15, 202513.7514.0413.1913.2913.29-7.96%3,741,827
Jan 14, 202514.0214.7913.9014.4414.440.63%4,415,012
Jan 13, 202514.6214.8214.2914.3514.352.57%5,944,687
Jan 10, 202513.5014.3913.4913.9913.996.31%7,950,380
Jan 8, 202513.1113.5412.9113.1613.160.92%11,023,403
Jan 7, 202512.1913.2612.1313.0413.046.19%8,104,516
Jan 6, 202512.4912.6112.1112.2812.28-5.61%4,063,105
Jan 3, 202513.2513.3712.8813.0113.01-3.91%6,840,498
Jan 2, 202513.3114.0513.0013.5413.54-0.88%4,793,637
Dec 31, 202413.0713.7413.0513.6613.663.80%5,215,128
Dec 30, 202413.3813.5612.8813.1613.163.22%8,681,462
Dec 27, 202412.3613.1712.3412.7512.755.11%7,760,165
Dec 26, 202412.1912.4212.0312.1312.130.25%2,760,646
Dec 24, 202412.4512.4812.0812.1012.10-4.12%2,025,879
Dec 23, 202412.9313.2512.5412.6212.62-3.96%4,055,714
Dec 20, 202413.9314.0512.6113.1413.14-3.24%6,505,837
Dec 19, 202412.9813.6212.9613.5813.58-1.38%6,509,680
Dec 18, 202412.1713.9112.1313.7713.7712.96%8,522,296
Dec 17, 202412.0512.3912.0112.1912.193.31%7,241,313
Dec 16, 202412.5612.5611.7111.8011.80-7.81%6,768,162
Dec 13, 202412.8013.2212.5112.8012.80-4.19%5,904,408
Dec 12, 202413.3813.5313.1913.3613.361.44%4,231,193
Dec 11, 202413.9714.0113.0813.1713.17-8.61%5,420,134
Dec 10, 202414.1514.6013.7614.4114.411.05%3,198,606
Dec 9, 202414.0614.5713.9614.2614.262.59%3,377,658
Dec 6, 202414.4814.4913.8713.9013.90-3.81%4,516,449
Dec 5, 202414.4614.5814.2314.4514.45-0.07%3,523,023
Dec 4, 202415.1515.1514.4514.4614.46-6.71%4,947,691
Dec 3, 202416.0716.2315.4915.5015.50-2.82%2,540,440
Dec 2, 202416.5516.6015.8315.9515.95-3.97%2,439,487
Nov 29, 202416.9417.1116.4916.6116.61-2.69%905,903
Nov 27, 202416.6417.4616.6117.0717.074.28%2,133,583
Nov 26, 202416.7516.7816.2316.3716.37-2.56%1,608,441
Nov 25, 202416.2417.1116.1916.8016.801.45%2,334,595
Nov 22, 202416.7516.8716.5116.5616.560.24%1,812,386
Nov 21, 202416.2517.3116.2216.5216.52-0.72%2,974,232
Nov 20, 202416.3817.2916.3816.6416.640.60%3,085,726
Nov 19, 202417.6917.6916.3916.5416.54-5.05%1,949,206
Nov 18, 202417.6817.9417.1517.4217.42-1.80%1,975,718
Nov 15, 202416.9318.0316.9317.7417.748.37%3,893,636
Nov 14, 202416.1316.4815.9916.3716.371.24%3,118,781
Nov 13, 202416.1916.3915.6316.1716.17-0.12%2,859,931
Nov 12, 202416.5016.6316.1316.1916.19-2.06%2,319,403
Nov 11, 202416.5616.9716.4916.5316.53-0.18%1,782,427
Nov 8, 202416.3816.7816.2716.5616.561.28%1,583,966
Nov 7, 202417.2117.2316.1716.3516.35-6.84%3,157,767
Nov 6, 202418.2018.3717.4917.5517.55-7.63%2,870,373
Nov 5, 202419.7719.7718.9319.0019.00-5.14%1,593,947
Nov 4, 202419.9220.2419.5220.0320.031.16%1,641,076
Nov 1, 202420.1020.2419.3319.8019.80-2.61%1,567,291
Oct 31, 202419.2920.5619.2120.3320.338.89%3,149,955
Oct 30, 202418.0718.6917.9918.6718.671.08%2,772,574
Oct 29, 202419.4019.5918.2918.4718.47-4.74%2,668,054
Oct 28, 202418.9519.4918.9319.3919.39-0.21%1,170,764
Oct 25, 202419.3819.6318.7119.4319.43-1.42%2,772,311
Oct 24, 202419.7320.1019.6019.7119.71-2.04%2,229,905
Oct 23, 202419.1520.5519.0920.1220.126.34%2,470,341
Oct 22, 202419.2919.4718.7118.9218.92-0.42%2,286,997
Oct 21, 202419.5419.6519.0019.0019.00-2.01%2,307,927
Oct 18, 202419.3819.5719.2019.3919.39-4.01%1,762,433
Oct 17, 202419.5320.2119.4820.2020.20-0.49%1,360,030
Oct 16, 202420.3220.9320.2120.3020.300.15%1,378,126
Oct 15, 202419.4620.6819.4020.2720.274.48%2,028,316
Oct 14, 202419.2019.6018.8219.4019.40-0.72%1,421,878
Oct 11, 202419.6919.9519.4119.5419.540.21%1,593,128
Oct 10, 202420.3120.3119.4219.5019.50-2.40%3,025,842
Oct 9, 202420.5420.8919.9219.9819.98-2.63%1,556,329
Oct 8, 202421.3821.4720.4120.5220.52-6.26%1,775,454
Oct 7, 202421.1821.9921.0121.8921.894.54%1,685,485
Oct 4, 202421.2922.0020.8820.9420.94-5.03%1,729,345
Oct 3, 202422.7122.8221.8822.0522.05-1.96%1,606,663
Oct 2, 202423.0423.2222.2222.4922.49-1.70%1,452,123
Oct 1, 202421.7823.2221.6722.8822.885.05%2,639,377
Sep 30, 202422.3122.5221.7321.7821.78-1.13%1,523,868
Sep 27, 202421.5222.2521.5222.0322.032.61%1,442,959
Sep 26, 202420.6422.1420.6421.4721.47-1,829,079
Sep 25, 202421.5321.6021.0321.4721.470.56%1,059,736
Sep 24, 202421.4622.3221.2221.3521.35-0.88%1,722,183
Sep 23, 202421.4221.7521.2021.5421.540.51%1,183,801
Sep 20, 202421.2322.0821.0421.4321.431.18%2,176,659
Sep 19, 202421.8022.0720.8421.1821.18-9.95%2,641,203
Sep 18, 202423.0823.7322.3623.5223.521.64%2,832,554
Sep 17, 202422.8423.6922.5523.1423.14-1.24%1,391,923
Sep 16, 202423.4824.0923.4023.4323.432.27%1,246,999
Sep 13, 202423.3523.4922.7622.9122.91-1.42%1,072,716
Sep 12, 202424.2524.5423.0823.2423.24-5.10%1,648,301
Sep 11, 202426.1827.7224.2324.4924.49-7.23%1,981,424
Sep 10, 202427.1027.7326.2126.4026.40-4.00%1,931,583
Sep 9, 202427.7128.7327.1827.5027.50-4.71%1,918,233
Sep 6, 202425.7128.9225.6428.8628.8611.90%2,730,272
Sep 5, 202426.6526.7624.5425.7925.79-3.05%2,737,778
Sep 4, 202427.4027.4525.7526.6026.60-0.93%1,885,905
Sep 3, 202424.7627.1924.5926.8526.8510.58%2,744,276
Aug 30, 202424.6825.4524.1724.2824.28-4.11%1,223,980
Aug 29, 202424.9125.6923.7625.3225.32-0.39%1,997,059
Aug 28, 202424.3326.0524.1825.4225.424.82%2,155,481
Aug 27, 202424.4024.8923.8024.2524.251.17%1,466,327
Aug 26, 202423.5124.5423.2723.9723.972.92%1,705,490