MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
7.62
-0.14 (-1.80%)
Jun 6, 2025, 4:00 PM - Market closed
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 7.96 | 8.02 | 7.74 | 7.79 | 7.79 | -2.38% | 4,583,954 |
| Jun 2, 2025 | 8.36 | 8.36 | 7.97 | 7.98 | 7.98 | -3.39% | 3,935,037 |
| May 30, 2025 | 8.30 | 8.72 | 8.18 | 8.26 | 8.26 | -0.48% | 2,988,171 |
| May 29, 2025 | 7.89 | 8.42 | 7.89 | 8.30 | 8.30 | 0.36% | 3,803,709 |
| May 28, 2025 | 8.18 | 8.32 | 8.08 | 8.27 | 8.27 | 0.73% | 3,264,814 |
| May 27, 2025 | 8.59 | 8.64 | 8.21 | 8.21 | 8.21 | -8.06% | 4,278,889 |
| May 23, 2025 | 9.16 | 9.20 | 8.77 | 8.93 | 8.93 | 2.17% | 4,397,335 |
| May 22, 2025 | 8.86 | 8.90 | 8.48 | 8.74 | 8.74 | -1.47% | 5,043,461 |
| May 21, 2025 | 8.91 | 9.00 | 8.35 | 8.87 | 8.87 | 2.07% | 6,846,868 |
| May 20, 2025 | 8.71 | 8.88 | 8.64 | 8.69 | 8.69 | 1.52% | 2,702,976 |
| May 19, 2025 | 8.97 | 9.01 | 8.53 | 8.56 | 8.56 | - | 4,205,729 |
| May 16, 2025 | 8.48 | 8.81 | 8.48 | 8.56 | 8.56 | -1.15% | 2,702,477 |
| May 15, 2025 | 8.74 | 8.86 | 8.47 | 8.66 | 8.66 | 0.81% | 4,248,235 |
| May 14, 2025 | 8.73 | 8.76 | 8.50 | 8.59 | 8.59 | -1.94% | 3,658,434 |
| May 13, 2025 | 9.28 | 9.34 | 8.58 | 8.76 | 8.76 | -6.71% | 5,072,778 |
| May 12, 2025 | 9.55 | 9.94 | 9.39 | 9.39 | 9.39 | -13.38% | 4,845,216 |
| May 9, 2025 | 10.62 | 11.05 | 10.48 | 10.84 | 10.84 | 1.88% | 3,432,219 |
| May 8, 2025 | 10.46 | 10.91 | 10.30 | 10.64 | 10.64 | -1.75% | 4,891,869 |
| May 7, 2025 | 10.91 | 11.32 | 10.65 | 10.83 | 10.83 | 0.46% | 4,650,481 |
| May 6, 2025 | 10.99 | 11.07 | 10.52 | 10.78 | 10.78 | 1.70% | 5,193,821 |
| May 5, 2025 | 10.83 | 10.85 | 10.39 | 10.60 | 10.60 | 1.83% | 3,684,959 |
| May 2, 2025 | 10.55 | 10.81 | 10.25 | 10.41 | 10.41 | -5.10% | 4,124,650 |
| May 1, 2025 | 10.83 | 11.08 | 10.51 | 10.97 | 10.97 | -6.32% | 5,393,090 |
| Apr 30, 2025 | 12.42 | 12.75 | 11.64 | 11.71 | 11.71 | 0.26% | 5,592,030 |
| Apr 29, 2025 | 12.08 | 12.18 | 11.62 | 11.68 | 11.68 | -1.68% | 2,672,753 |
| Apr 28, 2025 | 11.71 | 12.41 | 11.65 | 11.88 | 11.88 | 0.93% | 4,101,584 |
| Apr 25, 2025 | 12.17 | 12.42 | 11.70 | 11.77 | 11.77 | -5.08% | 4,375,557 |
| Apr 24, 2025 | 14.05 | 14.07 | 12.37 | 12.40 | 12.40 | -15.36% | 6,423,276 |
| Apr 23, 2025 | 14.38 | 14.91 | 13.67 | 14.65 | 14.65 | -10.34% | 5,087,761 |
| Apr 22, 2025 | 17.06 | 17.29 | 15.82 | 16.34 | 16.34 | -8.05% | 3,113,062 |
| Apr 21, 2025 | 17.46 | 18.44 | 17.10 | 17.77 | 17.77 | 7.11% | 3,346,675 |
| Apr 17, 2025 | 15.77 | 16.85 | 15.74 | 16.59 | 16.59 | 3.24% | 3,184,532 |
| Apr 16, 2025 | 15.70 | 16.78 | 15.19 | 16.07 | 16.07 | 9.32% | 4,348,831 |
| Apr 15, 2025 | 14.82 | 14.87 | 14.23 | 14.70 | 14.70 | -2.26% | 5,549,604 |
| Apr 14, 2025 | 13.88 | 15.41 | 13.81 | 15.04 | 15.04 | -0.33% | 5,167,316 |
| Apr 11, 2025 | 16.23 | 16.55 | 14.92 | 15.09 | 15.09 | -4.85% | 7,296,569 |
| Apr 10, 2025 | 15.35 | 17.27 | 15.13 | 15.86 | 15.86 | 11.22% | 9,033,309 |
| Apr 9, 2025 | 23.62 | 23.68 | 13.67 | 14.26 | 14.26 | -39.98% | 9,610,271 |
| Apr 8, 2025 | 19.50 | 24.89 | 18.99 | 23.76 | 23.76 | 3.08% | 13,823,719 |
| Apr 7, 2025 | 27.14 | 27.67 | 19.90 | 23.05 | 23.05 | -3.92% | 11,023,764 |
| Apr 4, 2025 | 22.75 | 24.41 | 22.16 | 23.99 | 23.99 | 17.37% | 6,835,847 |
| Apr 3, 2025 | 19.84 | 20.61 | 19.41 | 20.44 | 20.44 | 19.39% | 6,555,076 |
| Apr 2, 2025 | 18.39 | 18.46 | 16.57 | 17.12 | 17.12 | -2.28% | 4,990,117 |
| Apr 1, 2025 | 18.48 | 18.70 | 17.46 | 17.52 | 17.52 | -4.00% | 4,149,010 |
| Mar 31, 2025 | 19.21 | 19.98 | 18.12 | 18.25 | 18.25 | 1.00% | 8,557,786 |
| Mar 28, 2025 | 16.75 | 18.19 | 16.53 | 18.07 | 18.07 | 10.05% | 8,747,374 |
| Mar 27, 2025 | 16.23 | 16.58 | 15.82 | 16.42 | 16.42 | 3.21% | 4,213,043 |