MicroSectors FANG+ Index -3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
13.14
-0.44 (-3.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.93 | 14.05 | 12.61 | 13.14 | 13.14 | -3.24% | 6,505,837 |
| Dec 19, 2024 | 12.98 | 13.62 | 12.96 | 13.58 | 13.58 | -1.38% | 6,509,680 |
| Dec 18, 2024 | 12.17 | 13.91 | 12.13 | 13.77 | 13.77 | 12.96% | 8,522,296 |
| Dec 17, 2024 | 12.05 | 12.39 | 12.01 | 12.19 | 12.19 | 3.31% | 7,241,313 |
| Dec 16, 2024 | 12.56 | 12.56 | 11.71 | 11.80 | 11.80 | -7.81% | 6,768,162 |
| Dec 13, 2024 | 12.80 | 13.22 | 12.51 | 12.80 | 12.80 | -4.19% | 5,904,408 |
| Dec 12, 2024 | 13.38 | 13.53 | 13.19 | 13.36 | 13.36 | 1.44% | 4,231,193 |
| Dec 11, 2024 | 13.97 | 14.01 | 13.08 | 13.17 | 13.17 | -8.61% | 5,420,134 |
| Dec 10, 2024 | 14.15 | 14.60 | 13.76 | 14.41 | 14.41 | 1.05% | 3,198,606 |
| Dec 9, 2024 | 14.06 | 14.57 | 13.96 | 14.26 | 14.26 | 2.59% | 3,377,658 |
| Dec 6, 2024 | 14.48 | 14.49 | 13.87 | 13.90 | 13.90 | -3.81% | 4,516,449 |
| Dec 5, 2024 | 14.46 | 14.58 | 14.23 | 14.45 | 14.45 | -0.07% | 3,523,023 |
| Dec 4, 2024 | 15.15 | 15.15 | 14.45 | 14.46 | 14.46 | -6.71% | 4,947,691 |
| Dec 3, 2024 | 16.07 | 16.23 | 15.49 | 15.50 | 15.50 | -2.82% | 2,540,440 |
| Dec 2, 2024 | 16.55 | 16.60 | 15.83 | 15.95 | 15.95 | -3.97% | 2,439,487 |
| Nov 29, 2024 | 16.94 | 17.11 | 16.49 | 16.61 | 16.61 | -2.69% | 905,903 |
| Nov 27, 2024 | 16.64 | 17.46 | 16.61 | 17.07 | 17.07 | 4.28% | 2,133,583 |
| Nov 26, 2024 | 16.75 | 16.78 | 16.23 | 16.37 | 16.37 | -2.56% | 1,608,441 |
| Nov 25, 2024 | 16.24 | 17.11 | 16.19 | 16.80 | 16.80 | 1.45% | 2,334,595 |
| Nov 22, 2024 | 16.75 | 16.87 | 16.51 | 16.56 | 16.56 | 0.24% | 1,812,386 |
| Nov 21, 2024 | 16.25 | 17.31 | 16.22 | 16.52 | 16.52 | -0.72% | 2,974,232 |
| Nov 20, 2024 | 16.38 | 17.29 | 16.38 | 16.64 | 16.64 | 0.60% | 3,085,726 |
| Nov 19, 2024 | 17.69 | 17.69 | 16.39 | 16.54 | 16.54 | -5.05% | 1,949,206 |
| Nov 18, 2024 | 17.68 | 17.94 | 17.15 | 17.42 | 17.42 | -1.80% | 1,975,718 |
| Nov 15, 2024 | 16.93 | 18.03 | 16.93 | 17.74 | 17.74 | 8.37% | 3,893,636 |
| Nov 14, 2024 | 16.13 | 16.48 | 15.99 | 16.37 | 16.37 | 1.24% | 3,118,781 |
| Nov 13, 2024 | 16.19 | 16.39 | 15.63 | 16.17 | 16.17 | -0.12% | 2,859,931 |
| Nov 12, 2024 | 16.50 | 16.63 | 16.13 | 16.19 | 16.19 | -2.06% | 2,319,403 |
| Nov 11, 2024 | 16.56 | 16.97 | 16.49 | 16.53 | 16.53 | -0.18% | 1,782,427 |
| Nov 8, 2024 | 16.38 | 16.78 | 16.27 | 16.56 | 16.56 | 1.28% | 1,583,966 |
| Nov 7, 2024 | 17.21 | 17.23 | 16.17 | 16.35 | 16.35 | -6.84% | 3,157,767 |
| Nov 6, 2024 | 18.20 | 18.37 | 17.49 | 17.55 | 17.55 | -7.63% | 2,870,373 |
| Nov 5, 2024 | 19.77 | 19.77 | 18.93 | 19.00 | 19.00 | -5.14% | 1,593,947 |
| Nov 4, 2024 | 19.92 | 20.24 | 19.52 | 20.03 | 20.03 | 1.16% | 1,641,076 |
| Nov 1, 2024 | 20.10 | 20.24 | 19.33 | 19.80 | 19.80 | -2.61% | 1,567,291 |
| Oct 31, 2024 | 19.29 | 20.56 | 19.21 | 20.33 | 20.33 | 8.89% | 3,149,955 |
| Oct 30, 2024 | 18.07 | 18.69 | 17.99 | 18.67 | 18.67 | 1.08% | 2,772,574 |
| Oct 29, 2024 | 19.40 | 19.59 | 18.29 | 18.47 | 18.47 | -4.74% | 2,668,054 |
| Oct 28, 2024 | 18.95 | 19.49 | 18.93 | 19.39 | 19.39 | -0.21% | 1,170,764 |
| Oct 25, 2024 | 19.38 | 19.63 | 18.71 | 19.43 | 19.43 | -1.42% | 2,772,311 |
| Oct 24, 2024 | 19.73 | 20.10 | 19.60 | 19.71 | 19.71 | -2.04% | 2,229,905 |
| Oct 23, 2024 | 19.15 | 20.55 | 19.09 | 20.12 | 20.12 | 6.34% | 2,470,341 |
| Oct 22, 2024 | 19.29 | 19.47 | 18.71 | 18.92 | 18.92 | -0.42% | 2,286,997 |
| Oct 21, 2024 | 19.54 | 19.65 | 19.00 | 19.00 | 19.00 | -2.01% | 2,307,927 |
| Oct 18, 2024 | 19.38 | 19.57 | 19.20 | 19.39 | 19.39 | -4.01% | 1,762,433 |
| Oct 17, 2024 | 19.53 | 20.21 | 19.48 | 20.20 | 20.20 | -0.49% | 1,360,030 |
| Oct 16, 2024 | 20.32 | 20.93 | 20.21 | 20.30 | 20.30 | 0.15% | 1,378,126 |
| Oct 15, 2024 | 19.46 | 20.68 | 19.40 | 20.27 | 20.27 | 4.48% | 2,028,316 |
| Oct 14, 2024 | 19.20 | 19.60 | 18.82 | 19.40 | 19.40 | -0.72% | 1,421,878 |
| Oct 11, 2024 | 19.69 | 19.95 | 19.41 | 19.54 | 19.54 | 0.21% | 1,593,128 |
| Oct 10, 2024 | 20.31 | 20.31 | 19.42 | 19.50 | 19.50 | -2.40% | 3,025,842 |
| Oct 9, 2024 | 20.54 | 20.89 | 19.92 | 19.98 | 19.98 | -2.63% | 1,556,329 |
| Oct 8, 2024 | 21.38 | 21.47 | 20.41 | 20.52 | 20.52 | -6.26% | 1,775,454 |
| Oct 7, 2024 | 21.18 | 21.99 | 21.01 | 21.89 | 21.89 | 4.54% | 1,685,485 |
| Oct 4, 2024 | 21.29 | 22.00 | 20.88 | 20.94 | 20.94 | -5.03% | 1,729,345 |
| Oct 3, 2024 | 22.71 | 22.82 | 21.88 | 22.05 | 22.05 | -1.96% | 1,606,663 |
| Oct 2, 2024 | 23.04 | 23.22 | 22.22 | 22.49 | 22.49 | -1.70% | 1,452,123 |
| Oct 1, 2024 | 21.78 | 23.22 | 21.67 | 22.88 | 22.88 | 5.05% | 2,639,377 |
| Sep 30, 2024 | 22.31 | 22.52 | 21.73 | 21.78 | 21.78 | -1.13% | 1,523,868 |
| Sep 27, 2024 | 21.52 | 22.25 | 21.52 | 22.03 | 22.03 | 2.61% | 1,442,959 |
| Sep 26, 2024 | 20.64 | 22.14 | 20.64 | 21.47 | 21.47 | - | 1,829,079 |
| Sep 25, 2024 | 21.53 | 21.60 | 21.03 | 21.47 | 21.47 | 0.56% | 1,059,736 |
| Sep 24, 2024 | 21.46 | 22.32 | 21.22 | 21.35 | 21.35 | -0.88% | 1,722,183 |
| Sep 23, 2024 | 21.42 | 21.75 | 21.20 | 21.54 | 21.54 | 0.51% | 1,183,801 |
| Sep 20, 2024 | 21.23 | 22.08 | 21.04 | 21.43 | 21.43 | 1.18% | 2,176,659 |
| Sep 19, 2024 | 21.80 | 22.07 | 20.84 | 21.18 | 21.18 | -9.95% | 2,641,203 |
| Sep 18, 2024 | 23.08 | 23.73 | 22.36 | 23.52 | 23.52 | 1.64% | 2,832,554 |
| Sep 17, 2024 | 22.84 | 23.69 | 22.55 | 23.14 | 23.14 | -1.24% | 1,391,923 |
| Sep 16, 2024 | 23.48 | 24.09 | 23.40 | 23.43 | 23.43 | 2.27% | 1,246,999 |
| Sep 13, 2024 | 23.35 | 23.49 | 22.76 | 22.91 | 22.91 | -1.42% | 1,072,716 |
| Sep 12, 2024 | 24.25 | 24.54 | 23.08 | 23.24 | 23.24 | -5.10% | 1,648,301 |
| Sep 11, 2024 | 26.18 | 27.72 | 24.23 | 24.49 | 24.49 | -7.23% | 1,981,424 |
| Sep 10, 2024 | 27.10 | 27.73 | 26.21 | 26.40 | 26.40 | -4.00% | 1,931,583 |
| Sep 9, 2024 | 27.71 | 28.73 | 27.18 | 27.50 | 27.50 | -4.71% | 1,918,233 |
| Sep 6, 2024 | 25.71 | 28.92 | 25.64 | 28.86 | 28.86 | 11.90% | 2,730,272 |
| Sep 5, 2024 | 26.65 | 26.76 | 24.54 | 25.79 | 25.79 | -3.05% | 2,737,778 |
| Sep 4, 2024 | 27.40 | 27.45 | 25.75 | 26.60 | 26.60 | -0.93% | 1,885,905 |
| Sep 3, 2024 | 24.76 | 27.19 | 24.59 | 26.85 | 26.85 | 10.58% | 2,744,276 |
| Aug 30, 2024 | 24.68 | 25.45 | 24.17 | 24.28 | 24.28 | -4.11% | 1,223,980 |
| Aug 29, 2024 | 24.91 | 25.69 | 23.76 | 25.32 | 25.32 | -0.39% | 1,997,059 |
| Aug 28, 2024 | 24.33 | 26.05 | 24.18 | 25.42 | 25.42 | 4.82% | 2,155,481 |
| Aug 27, 2024 | 24.40 | 24.89 | 23.80 | 24.25 | 24.25 | 1.17% | 1,466,327 |
| Aug 26, 2024 | 23.51 | 24.54 | 23.27 | 23.97 | 23.97 | 2.92% | 1,705,490 |
| Aug 23, 2024 | 23.55 | 24.26 | 22.81 | 23.29 | 23.29 | -4.00% | 2,610,661 |
| Aug 22, 2024 | 22.21 | 24.43 | 22.08 | 24.26 | 24.26 | 10.68% | 2,530,815 |
| Aug 21, 2024 | 22.32 | 22.61 | 21.77 | 21.92 | 21.92 | -1.62% | 1,716,683 |
| Aug 20, 2024 | 22.29 | 22.62 | 21.75 | 22.28 | 22.28 | -0.13% | 2,228,983 |
| Aug 19, 2024 | 23.43 | 23.57 | 22.29 | 22.31 | 22.31 | -5.10% | 1,812,575 |
| Aug 16, 2024 | 24.14 | 24.25 | 23.22 | 23.51 | 23.51 | -0.51% | 1,648,220 |
| Aug 15, 2024 | 24.93 | 24.96 | 23.60 | 23.63 | 23.63 | -7.66% | 1,844,122 |
| Aug 14, 2024 | 25.31 | 26.50 | 25.12 | 25.59 | 25.59 | -0.20% | 2,357,378 |
| Aug 13, 2024 | 27.39 | 27.39 | 25.47 | 25.64 | 25.64 | -9.17% | 2,293,710 |
| Aug 12, 2024 | 28.02 | 28.71 | 27.64 | 28.23 | 28.23 | 0.04% | 2,410,177 |
| Aug 9, 2024 | 29.49 | 29.54 | 28.07 | 28.22 | 28.22 | -3.49% | 1,108,025 |
| Aug 8, 2024 | 30.50 | 31.81 | 28.76 | 29.24 | 29.24 | -10.14% | 1,968,390 |
| Aug 7, 2024 | 29.59 | 32.61 | 28.91 | 32.54 | 32.54 | 3.70% | 3,487,178 |
| Aug 6, 2024 | 31.93 | 33.34 | 29.55 | 31.38 | 31.38 | -3.56% | 3,714,475 |
| Aug 5, 2024 | 36.39 | 36.67 | 31.05 | 32.54 | 32.54 | 12.48% | 4,312,106 |
| Aug 2, 2024 | 28.93 | 30.25 | 28.10 | 28.93 | 28.93 | 8.76% | 3,227,115 |
| Aug 1, 2024 | 24.25 | 27.43 | 23.53 | 26.60 | 26.60 | 7.43% | 3,291,193 |