Skip to main content
/
MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
10.97
-0.74 (-6.32%)
At close: May 1, 2025, 4:00 PM
11.21
+0.24 (2.19%)
After-hours: May 1, 2025, 7:59 PM EDT

FNGD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 25, 2018→Apr 30, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252019​20192020​20202021​20212022​20222023​20232024​20242025​2025025,000.050,000.075,000.0100,000.011.71

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202510.8011.0510.5210.64--9.14%2,658,355
Apr 30, 202512.4212.7511.6411.7111.710.26%5,592,030
Apr 29, 202512.0812.1811.6211.6811.68-1.68%2,672,753
Apr 28, 202511.7112.4111.6511.8811.880.93%4,101,584
Apr 25, 202512.1712.4211.7011.7711.77-5.08%4,375,557
Apr 24, 202514.0514.0712.3712.4012.40-15.36%6,423,276
Apr 23, 202514.3814.9113.6714.6514.65-10.34%5,087,761
Apr 22, 202517.0617.2915.8216.3416.34-8.05%3,113,062
Apr 21, 202517.4618.4417.1017.7717.777.11%3,346,675
Apr 17, 202515.7716.8515.7416.5916.593.24%3,184,532
Apr 16, 202515.7016.7815.1916.0716.079.32%4,348,831
Apr 15, 202514.8214.8714.2314.7014.70-2.26%5,549,604
Apr 14, 202513.8815.4113.8115.0415.04-0.33%5,167,316
Apr 11, 202516.2316.5514.9215.0915.09-4.85%7,296,569
Apr 10, 202515.3517.2715.1315.8615.8611.22%9,033,309
Apr 9, 202523.6223.6813.6714.2614.26-39.98%9,610,271
Apr 8, 202519.5024.8918.9923.7623.763.08%13,823,719
Apr 7, 202527.1427.6719.9023.0523.05-3.92%11,023,764
Apr 4, 202522.7524.4122.1623.9923.9917.37%6,835,847
Apr 3, 202519.8420.6119.4120.4420.4419.39%6,555,076
Apr 2, 202518.3918.4616.5717.1217.12-2.28%4,990,117
Apr 1, 202518.4818.7017.4617.5217.52-4.00%4,149,010
Mar 31, 202519.2119.9818.1218.2518.251.00%8,557,786
Mar 28, 202516.7518.1916.5318.0718.0710.05%8,747,374
Mar 27, 202516.2316.5815.8216.4216.423.21%4,213,043
Mar 26, 202514.8316.0814.8215.9115.918.67%5,014,589
Mar 25, 202514.9714.9714.4714.6414.64-3.68%2,064,749
Mar 24, 202515.2815.5815.0315.2015.20-6.06%3,615,424
Mar 21, 202517.0217.1116.1116.1816.18-1.10%3,845,623
Mar 20, 202516.4916.6315.6016.3616.362.06%4,691,919
Mar 19, 202516.6617.0415.4316.0316.03-5.59%5,466,551
Mar 18, 202516.5417.4216.3716.9816.985.66%4,943,115
Mar 17, 202516.2816.4415.5916.0716.07-1.11%4,001,358
Mar 14, 202517.0517.2016.1216.2516.25-9.12%5,581,949
Mar 13, 202516.7118.0916.6417.8817.888.04%4,271,258
Mar 12, 202516.5417.4716.1416.5516.55-7.49%5,194,709
Mar 11, 202518.7718.8016.8617.8917.89-4.69%4,472,083
Mar 10, 202517.6419.3617.6018.7718.7714.03%8,377,751
Mar 7, 202516.5517.9215.9716.4616.46-0.18%7,690,029
Mar 6, 202515.6816.6815.0016.4916.4912.33%5,916,279
Mar 5, 202515.2715.8514.4914.6814.68-2.46%8,827,907
Mar 4, 202515.5516.2714.2915.0515.05-0.13%7,841,608
Mar 3, 202513.5715.4613.4315.0715.078.89%7,449,049
Feb 28, 202514.7315.1813.8213.8413.84-5.59%5,599,864
Feb 27, 202512.7214.6612.6714.6614.6610.98%4,903,346
Feb 26, 202513.5913.7112.7713.2113.21-4.90%5,504,938
Feb 25, 202513.3914.4713.3813.8913.894.83%6,682,418
Feb 24, 202512.3413.3312.2613.2513.255.92%6,998,612
Feb 21, 202511.5312.5911.4712.5112.518.97%4,945,813
Feb 20, 202511.2611.8511.2611.4811.483.05%5,577,401