Skip to main content
MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
12.51
+1.03 (8.97%)
At close: Feb 21, 2025, 4:00 PM
12.49
-0.02 (-0.16%)
After-hours: Feb 21, 2025, 7:50 PM EST

FNGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.5312.5911.4712.5112.518.97%4,945,813
Feb 20, 202511.2611.8511.2611.4811.483.05%5,577,401
Feb 19, 202511.1711.5111.1211.1411.140.36%2,298,608
Feb 18, 202510.8411.3810.8311.1011.102.21%4,219,404
Feb 14, 202511.0511.1910.8210.8610.86-1.45%4,295,392
Feb 13, 202511.4811.6210.9711.0211.02-4.34%4,929,997
Feb 12, 202511.8511.9311.4111.5211.520.88%4,045,401
Feb 11, 202511.5911.7111.3111.4211.420.35%3,034,030
Feb 10, 202511.6511.6611.2511.3811.38-4.61%4,819,053
Feb 7, 202511.4512.0011.2511.9311.934.01%5,420,908
Feb 6, 202511.6111.7611.4411.4711.47-1.97%2,255,658
Feb 5, 202512.0512.1611.6611.7011.70-1.27%4,038,921
Feb 4, 202512.2612.2911.8311.8511.85-4.44%2,925,385
Feb 3, 202512.8412.9312.1812.4012.402.31%5,518,419
Jan 31, 202511.8112.2111.4912.1212.12-0.49%6,467,565
Jan 30, 202512.0012.6211.7812.1812.183.05%5,249,157
Jan 29, 202511.5512.1911.5511.8211.823.32%5,981,814
Jan 28, 202512.5012.8311.3611.4411.44-10.56%6,201,321
Jan 27, 202513.0913.1412.2912.7912.7911.12%9,994,229
Jan 24, 202511.3011.7011.1511.5111.510.61%5,434,669
Jan 23, 202511.7811.9011.4411.4411.44-1.63%3,540,043
Jan 22, 202511.7511.8711.3911.6311.63-7.92%7,157,693
Jan 21, 202512.8013.1512.5412.6312.63-3.73%2,937,207
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