Skip to main content
logo
MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
30.99
+2.48 (8.70%)
At close: Oct 30, 2026, 4:00 PM
30.89
-0.10 (-0.32%)
After-hours: Oct 30, 2026, 6:51 PM EDT

FNGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202630.3931.9830.2130.9930.998.70%1,010,998
Oct 29, 202627.8328.9827.7328.5128.516.34%416,239
Oct 28, 202626.7427.4226.4526.8126.81-1.51%436,506
Oct 27, 202627.4727.8626.8427.2227.22-2.09%841,680
Oct 26, 202628.0128.4127.2527.8027.80-1.24%399,793
Oct 23, 202628.3628.6027.5328.1528.150.68%305,665
Oct 22, 202626.7428.3526.5027.9627.969.56%928,344
Oct 21, 202626.0526.3325.3025.5225.52-2.03%268,379
Oct 20, 202625.8826.4625.2026.0526.052.60%277,064
Oct 19, 202625.8526.0324.8525.3925.39-5.01%2,192,872
Oct 16, 202624.7727.0124.7326.7326.739.59%290,361
Oct 15, 202625.6025.8724.2824.3924.39-0.77%337,907
Oct 14, 202623.2924.7823.0524.5824.586.68%527,013
Oct 13, 202623.5023.5322.6623.0423.04-0.04%284,411
Oct 12, 202622.9923.2122.6023.0523.050.48%293,126
Oct 9, 202623.0823.3622.8722.9422.94-2.26%360,513
Oct 8, 202622.7223.8122.5223.4723.473.26%367,882
Oct 7, 202623.4623.8622.7222.7322.73-2.11%318,303
Oct 6, 202623.3223.5022.8223.2223.22-1.94%231,296
Oct 5, 202624.1924.2323.5223.6823.68-2.43%279,120
Oct 2, 202623.8224.4423.6424.2724.27-2.22%275,267
Oct 1, 202624.3125.3024.2124.8224.820.61%322,759
Sep 30, 202624.4324.6723.6424.6724.670.20%246,424
Sep 29, 202624.3824.8524.2224.6224.62-1.01%281,844
Sep 28, 202624.2225.1524.1524.8724.873.97%352,566
Sep 25, 202623.8224.2323.5323.9223.920.21%276,553
Sep 24, 202624.9624.9623.8323.8723.87-1.73%454,950
Sep 23, 202623.5624.4023.4724.2924.292.66%427,370
Sep 22, 202623.8223.8523.4023.6623.66-0.50%305,706
Sep 21, 202625.4325.4923.5623.7823.78-9.17%345,171
Sep 18, 202626.0426.5925.9626.1826.18-0.38%252,235
Sep 17, 202626.2226.6225.9526.2826.28-4.61%305,425
Sep 16, 202627.1728.0826.8727.5527.550.92%490,779
Sep 15, 202627.0927.5226.7027.3027.302.63%410,506
Sep 14, 202627.3727.7026.2826.6026.60-0.93%429,899
Sep 11, 202626.8127.0126.5126.8526.85-2.79%184,311
Sep 10, 202627.8027.9227.2627.6227.622.52%185,900
Sep 9, 202626.9227.3426.8026.9426.94-0.41%206,262
Sep 8, 202626.4727.1526.2927.0527.052.85%389,702
Sep 4, 202625.5026.5725.4326.3026.302.98%275,236
Sep 3, 202626.7726.7725.3425.5425.54-5.72%613,555
Sep 2, 202627.3627.5426.7927.0927.09-0.18%259,538
Sep 1, 202627.6027.8626.5027.1427.143.08%339,770
Aug 31, 202626.3826.7826.1826.3326.331.07%279,324
Aug 28, 202626.6026.6025.2526.0526.05-2.18%345,585
Aug 27, 202627.2427.6426.5626.6326.63-4.62%324,037
Aug 26, 202628.1928.4027.6727.9227.92-0.96%243,929
Aug 25, 202628.2828.5727.6428.1928.19-1.71%166,033
Aug 24, 202628.4129.1528.0728.6828.682.61%606,051
Aug 21, 202627.9828.5527.4827.9527.95-1.34%571,135