MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
18.07
+1.65 (10.05%)
At close: Mar 28, 2025, 4:00 PM
18.18
+0.11 (0.61%)
After-hours: Mar 28, 2025, 6:30 PM EDT
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.75 | 18.16 | 16.53 | 18.04 | - | 9.87% | 7,480,877 |
| Mar 27, 2025 | 16.23 | 16.58 | 15.82 | 16.42 | 16.42 | 3.21% | 4,213,043 |
| Mar 26, 2025 | 14.83 | 16.08 | 14.82 | 15.91 | 15.91 | 8.67% | 5,014,589 |
| Mar 25, 2025 | 14.97 | 14.97 | 14.47 | 14.64 | 14.64 | -3.68% | 2,064,749 |
| Mar 24, 2025 | 15.28 | 15.58 | 15.03 | 15.20 | 15.20 | -6.06% | 3,615,424 |
| Mar 21, 2025 | 17.02 | 17.11 | 16.11 | 16.18 | 16.18 | -1.10% | 3,845,623 |
| Mar 20, 2025 | 16.49 | 16.63 | 15.60 | 16.36 | 16.36 | 2.06% | 4,691,919 |
| Mar 19, 2025 | 16.66 | 17.04 | 15.43 | 16.03 | 16.03 | -5.59% | 5,466,551 |
| Mar 18, 2025 | 16.54 | 17.42 | 16.37 | 16.98 | 16.98 | 5.66% | 4,943,115 |
| Mar 17, 2025 | 16.28 | 16.44 | 15.59 | 16.07 | 16.07 | -1.11% | 4,001,358 |
| Mar 14, 2025 | 17.05 | 17.20 | 16.12 | 16.25 | 16.25 | -9.12% | 5,581,949 |
| Mar 13, 2025 | 16.71 | 18.09 | 16.64 | 17.88 | 17.88 | 8.04% | 4,271,258 |
| Mar 12, 2025 | 16.54 | 17.47 | 16.14 | 16.55 | 16.55 | -7.49% | 5,194,709 |
| Mar 11, 2025 | 18.77 | 18.80 | 16.86 | 17.89 | 17.89 | -4.69% | 4,472,083 |
| Mar 10, 2025 | 17.64 | 19.36 | 17.60 | 18.77 | 18.77 | 14.03% | 8,377,751 |
| Mar 7, 2025 | 16.55 | 17.92 | 15.97 | 16.46 | 16.46 | -0.18% | 7,690,029 |
| Mar 6, 2025 | 15.68 | 16.68 | 15.00 | 16.49 | 16.49 | 12.33% | 5,916,279 |
| Mar 5, 2025 | 15.27 | 15.85 | 14.49 | 14.68 | 14.68 | -2.46% | 8,827,907 |
| Mar 4, 2025 | 15.55 | 16.27 | 14.29 | 15.05 | 15.05 | -0.13% | 7,841,608 |
| Mar 3, 2025 | 13.57 | 15.46 | 13.43 | 15.07 | 15.07 | 8.89% | 7,449,049 |
| Feb 28, 2025 | 14.73 | 15.18 | 13.82 | 13.84 | 13.84 | -5.59% | 5,599,864 |
| Feb 27, 2025 | 12.72 | 14.66 | 12.67 | 14.66 | 14.66 | 10.98% | 4,903,346 |
| Feb 26, 2025 | 13.59 | 13.71 | 12.77 | 13.21 | 13.21 | -4.90% | 5,504,938 |
| Feb 25, 2025 | 13.39 | 14.47 | 13.38 | 13.89 | 13.89 | 4.83% | 6,682,418 |
| Feb 24, 2025 | 12.34 | 13.33 | 12.26 | 13.25 | 13.25 | 5.92% | 6,998,612 |
| Feb 21, 2025 | 11.53 | 12.59 | 11.47 | 12.51 | 12.51 | 8.97% | 4,945,813 |
| Feb 20, 2025 | 11.26 | 11.85 | 11.26 | 11.48 | 11.48 | 3.05% | 5,577,401 |
| Feb 19, 2025 | 11.17 | 11.51 | 11.12 | 11.14 | 11.14 | 0.36% | 2,298,608 |
| Feb 18, 2025 | 10.84 | 11.38 | 10.83 | 11.10 | 11.10 | 2.21% | 4,219,404 |
| Feb 14, 2025 | 11.05 | 11.19 | 10.82 | 10.86 | 10.86 | -1.45% | 4,295,392 |
| Feb 13, 2025 | 11.48 | 11.62 | 10.97 | 11.02 | 11.02 | -4.34% | 4,929,997 |
| Feb 12, 2025 | 11.85 | 11.93 | 11.41 | 11.52 | 11.52 | 0.88% | 4,045,401 |
| Feb 11, 2025 | 11.59 | 11.71 | 11.31 | 11.42 | 11.42 | 0.35% | 3,034,030 |
| Feb 10, 2025 | 11.65 | 11.66 | 11.25 | 11.38 | 11.38 | -4.61% | 4,819,053 |
| Feb 7, 2025 | 11.45 | 12.00 | 11.25 | 11.93 | 11.93 | 4.01% | 5,420,908 |
| Feb 6, 2025 | 11.61 | 11.76 | 11.44 | 11.47 | 11.47 | -1.97% | 2,255,658 |
| Feb 5, 2025 | 12.05 | 12.16 | 11.66 | 11.70 | 11.70 | -1.27% | 4,038,921 |
| Feb 4, 2025 | 12.26 | 12.29 | 11.83 | 11.85 | 11.85 | -4.44% | 2,925,385 |
| Feb 3, 2025 | 12.84 | 12.93 | 12.18 | 12.40 | 12.40 | 2.31% | 5,518,419 |
| Jan 31, 2025 | 11.81 | 12.21 | 11.49 | 12.12 | 12.12 | -0.49% | 6,467,565 |
| Jan 30, 2025 | 12.00 | 12.62 | 11.78 | 12.18 | 12.18 | 3.05% | 5,249,157 |
| Jan 29, 2025 | 11.55 | 12.19 | 11.55 | 11.82 | 11.82 | 3.32% | 5,981,814 |
| Jan 28, 2025 | 12.50 | 12.83 | 11.36 | 11.44 | 11.44 | -10.56% | 6,201,321 |
| Jan 27, 2025 | 13.09 | 13.14 | 12.29 | 12.79 | 12.79 | 11.12% | 9,994,229 |
| Jan 24, 2025 | 11.30 | 11.70 | 11.15 | 11.51 | 11.51 | 0.61% | 5,434,669 |
| Jan 23, 2025 | 11.78 | 11.90 | 11.44 | 11.44 | 11.44 | -1.63% | 3,540,043 |
| Jan 22, 2025 | 11.75 | 11.87 | 11.39 | 11.63 | 11.63 | -7.92% | 7,157,693 |
| Jan 21, 2025 | 12.80 | 13.15 | 12.54 | 12.63 | 12.63 | -3.73% | 2,937,207 |
| Jan 17, 2025 | 12.84 | 13.50 | 12.79 | 13.12 | 13.12 | -3.88% | 3,680,885 |
| Jan 16, 2025 | 13.00 | 13.68 | 12.95 | 13.65 | 13.65 | 2.71% | 4,411,652 |