MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
5.78
-0.14 (-2.36%)
Aug 14, 2025, 1:33 PM - Market open
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.91 | 5.93 | 5.79 | 5.86 | - | -1.01% | 1,188,514 |
| 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 |
| Jul 1, 2025 | 6.51 | 6.92 | 6.47 | 6.77 | 6.77 | 4.80% | 5,253,757 |
| Jun 30, 2025 | 6.44 | 6.57 | 6.42 | 6.46 | 6.46 | -1.82% | 3,014,345 |
| Jun 27, 2025 | 6.68 | 6.81 | 6.57 | 6.58 | 6.58 | -2.52% | 3,278,836 |
| Jun 26, 2025 | 6.96 | 7.05 | 6.73 | 6.75 | 6.75 | -4.39% | 3,236,438 |
| Jun 25, 2025 | 7.16 | 7.19 | 6.96 | 7.06 | 7.06 | -3.02% | 4,283,011 |
| Jun 24, 2025 | 7.38 | 7.39 | 7.23 | 7.28 | 7.28 | -4.08% | 2,533,845 |
| Jun 23, 2025 | 7.88 | 8.12 | 7.57 | 7.59 | 7.59 | -3.31% | 3,634,482 |
| Jun 20, 2025 | 7.49 | 7.90 | 7.46 | 7.85 | 7.85 | 3.15% | 3,288,070 |
| Jun 18, 2025 | 7.49 | 7.67 | 7.41 | 7.61 | 7.61 | 0.93% | 4,438,002 |
| Jun 17, 2025 | 7.57 | 7.61 | 7.41 | 7.54 | 7.54 | 0.80% | 3,336,828 |
| Jun 16, 2025 | 7.66 | 7.66 | 7.40 | 7.48 | 7.48 | -3.98% | 4,464,017 |
| Jun 13, 2025 | 7.77 | 7.87 | 7.56 | 7.79 | 7.79 | 3.59% | 4,028,301 |
| Jun 12, 2025 | 7.69 | 7.69 | 7.45 | 7.52 | 7.52 | -1.18% | 3,469,664 |
| Jun 11, 2025 | 7.58 | 7.70 | 7.43 | 7.61 | 7.61 | -0.13% | 6,526,661 |
| Jun 10, 2025 | 7.63 | 7.92 | 7.58 | 7.62 | 7.62 | -0.26% | 3,641,805 |
| Jun 9, 2025 | 7.56 | 7.69 | 7.52 | 7.64 | 7.64 | 0.26% | 3,669,875 |
| Jun 6, 2025 | 7.61 | 7.69 | 7.46 | 7.62 | 7.62 | -1.80% | 5,623,300 |
| Jun 5, 2025 | 7.65 | 7.85 | 7.48 | 7.76 | 7.76 | - | 6,020,130 |
| Jun 4, 2025 | 7.93 | 7.96 | 7.71 | 7.76 | 7.76 | -0.39% | 5,615,242 |