MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)

FNGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.58	31.60	30.29	30.47	30.47	-6.04%	464,372
May 28, 2026	33.48	33.86	32.19	32.43	32.43	-3.19%	464,866
May 27, 2026	33.59	34.48	33.38	33.50	33.50	-2.30%	582,817
May 26, 2026	35.87	35.87	33.95	34.29	34.29	-8.56%	764,726
May 22, 2026	36.71	37.60	36.28	37.50	37.50	1.79%	290,224
May 21, 2026	37.82	37.99	36.28	36.84	36.84	-1.44%	497,035
May 20, 2026	38.38	39.30	37.38	37.38	37.38	-4.35%	648,821
May 19, 2026	39.02	40.03	38.16	39.08	39.08	2.06%	428,763
May 18, 2026	37.21	39.35	36.90	38.29	38.29	2.27%	410,651
May 15, 2026	37.16	37.78	36.16	37.44	37.44	5.61%	373,513
May 14, 2026	36.50	36.54	35.03	35.45	35.45	-1.91%	395,639
May 13, 2026	37.19	38.26	35.85	36.14	36.14	-3.99%	531,610
May 12, 2026	37.75	39.78	37.25	37.64	37.64	1.73%	676,414
May 11, 2026	37.24	37.48	36.40	37.00	37.00	-0.40%	728,880
May 8, 2026	39.36	39.47	37.07	37.15	37.15	-7.68%	283,304
May 7, 2026	39.95	40.52	38.41	40.24	40.24	0.78%	668,621
May 6, 2026	41.05	41.62	39.75	39.93	39.93	-4.43%	794,588
May 5, 2026	41.84	42.08	40.98	41.78	41.78	-2.54%	454,699
May 4, 2026	42.97	43.69	41.89	42.87	42.87	-1.40%	482,765
May 1, 2026	44.50	44.69	42.69	43.48	43.48	-4.14%	373,248
Apr 30, 2026	44.29	47.78	44.18	45.36	45.36	0.67%	595,792
Apr 29, 2026	45.27	46.20	44.66	45.06	45.06	-0.79%	394,116
Apr 28, 2026	45.55	46.38	44.81	45.42	45.42	3.89%	662,360
Apr 27, 2026	44.90	44.94	43.70	43.72	43.72	-2.54%	503,799
Apr 24, 2026	46.19	47.00	44.55	44.86	44.86	-4.88%	351,720
Apr 23, 2026	45.60	48.40	45.37	47.16	47.16	4.66%	698,734
Apr 22, 2026	47.83	48.22	44.91	45.06	45.06	-8.79%	282,143
Apr 21, 2026	48.13	49.71	47.80	49.40	49.40	1.52%	532,122
Apr 20, 2026	47.60	49.90	47.51	48.66	48.66	3.07%	345,748
Apr 17, 2026	47.59	48.06	46.56	47.21	47.21	-0.82%	364,010
Apr 16, 2026	47.59	49.07	46.96	47.60	47.60	-0.77%	521,852
Apr 15, 2026	50.22	50.49	47.78	47.97	47.97	-5.37%	477,915
Apr 14, 2026	54.85	54.85	50.69	50.69	50.69	-9.48%	365,869
Apr 13, 2026	58.60	59.40	56.00	56.00	56.00	-3.99%	285,139
Apr 10, 2026	59.16	59.34	57.45	58.33	58.33	-2.56%	169,421
Apr 9, 2026	61.16	63.42	59.67	59.86	59.86	-2.81%	374,862
Apr 8, 2026	58.25	62.70	58.00	61.59	61.59	-7.48%	423,299
Apr 7, 2026	68.61	71.45	66.57	66.57	66.57	-2.80%	381,567
Apr 6, 2026	68.69	69.45	67.23	68.49	68.49	-1.82%	327,304
Apr 2, 2026	75.06	76.43	69.65	69.76	69.76	-0.95%	494,361
Apr 1, 2026	71.61	73.00	68.69	70.43	70.43	-4.70%	377,665
Mar 31, 2026	82.62	82.67	73.31	73.90	73.90	-13.84%	403,967
Mar 30, 2026	80.67	87.38	80.45	85.77	85.77	3.98%	403,697
Mar 27, 2026	78.30	82.78	78.21	82.49	82.49	7.07%	352,474
Mar 26, 2026	73.04	77.27	72.45	77.04	77.04	9.20%	370,608
Mar 25, 2026	69.21	71.13	68.45	70.55	70.55	-1.00%	216,519
Mar 24, 2026	68.36	71.57	67.54	71.26	71.26	6.10%	511,318
Mar 23, 2026	67.66	68.55	65.00	67.16	67.16	-5.13%	330,199
Mar 20, 2026	67.00	71.83	67.00	70.79	70.79	7.06%	296,186
Mar 19, 2026	66.25	67.56	65.47	66.12	66.12	1.57%	289,623

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.