MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
5.30
+0.04 (0.76%)
Sep 11, 2025, 4:00 PM EDT - Market closed
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5.75 | 5.97 | 5.73 | 5.92 | 5.92 | 1.72% | 4,535,176 |
| Aug 12, 2025 | 5.99 | 6.10 | 5.82 | 5.82 | 5.82 | -4.12% | 6,025,991 |
| Aug 11, 2025 | 6.03 | 6.11 | 5.93 | 6.07 | 6.07 | 1.00% | 3,720,385 |
| Aug 8, 2025 | 6.15 | 6.20 | 6.00 | 6.01 | 6.01 | -3.38% | 3,855,652 |
| Aug 7, 2025 | 6.01 | 6.37 | 5.97 | 6.22 | 6.22 | 1.47% | 6,203,419 |
| Aug 6, 2025 | 6.42 | 6.44 | 6.11 | 6.13 | 6.13 | -5.84% | 4,734,273 |
| Aug 5, 2025 | 6.28 | 6.51 | 6.18 | 6.51 | 6.51 | 3.66% | 4,386,510 |
| Aug 4, 2025 | 6.45 | 6.48 | 6.26 | 6.28 | 6.28 | -5.56% | 4,325,329 |
| Aug 1, 2025 | 6.45 | 6.74 | 6.42 | 6.65 | 6.65 | 7.61% | 7,782,130 |
| Jul 31, 2025 | 5.77 | 6.21 | 5.76 | 6.18 | 6.18 | -0.32% | 8,538,548 |
| Jul 30, 2025 | 6.19 | 6.32 | 6.15 | 6.20 | 6.20 | -0.48% | 3,726,035 |
| Jul 29, 2025 | 6.10 | 6.28 | 6.01 | 6.23 | 6.23 | 0.97% | 7,658,355 |
| Jul 28, 2025 | 6.21 | 6.27 | 6.12 | 6.17 | 6.17 | -2.37% | 2,923,030 |
| Jul 25, 2025 | 6.27 | 6.34 | 6.21 | 6.32 | 6.32 | 0.48% | 6,182,907 |
| Jul 24, 2025 | 6.20 | 6.37 | 6.14 | 6.29 | 6.29 | -3.68% | 3,756,118 |
| Jul 23, 2025 | 6.50 | 6.66 | 6.49 | 6.53 | 6.53 | -0.31% | 5,832,176 |
| Jul 22, 2025 | 6.27 | 6.60 | 6.27 | 6.55 | 6.55 | 4.13% | 4,086,198 |
| Jul 21, 2025 | 6.45 | 6.47 | 6.26 | 6.29 | 6.29 | -3.23% | 2,921,086 |
| Jul 18, 2025 | 6.39 | 6.62 | 6.38 | 6.50 | 6.50 | 0.93% | 2,083,561 |
| Jul 17, 2025 | 6.51 | 6.57 | 6.38 | 6.44 | 6.44 | -1.53% | 2,646,174 |
| Jul 16, 2025 | 6.49 | 6.70 | 6.46 | 6.54 | 6.54 | 0.46% | 2,009,923 |
| Jul 15, 2025 | 6.42 | 6.51 | 6.39 | 6.51 | 6.51 | -1.51% | 3,023,591 |
| Jul 14, 2025 | 6.72 | 6.81 | 6.55 | 6.61 | 6.61 | -1.20% | 2,353,119 |
| Jul 11, 2025 | 6.65 | 6.74 | 6.57 | 6.69 | 6.69 | 1.52% | 2,042,122 |
| Jul 10, 2025 | 6.36 | 6.69 | 6.34 | 6.59 | 6.59 | 3.45% | 3,134,333 |
| Jul 9, 2025 | 6.50 | 6.50 | 6.30 | 6.37 | 6.37 | -3.04% | 3,445,013 |
| Jul 8, 2025 | 6.44 | 6.67 | 6.43 | 6.57 | 6.57 | 1.23% | 3,086,453 |
| Jul 7, 2025 | 6.42 | 6.58 | 6.39 | 6.49 | 6.49 | 2.37% | 3,433,498 |
| Jul 3, 2025 | 6.55 | 6.55 | 6.31 | 6.34 | 6.34 | -4.80% | 2,836,808 |
| Jul 2, 2025 | 6.84 | 6.86 | 6.63 | 6.66 | 6.66 | -1.62% | 4,715,691 |