Skip to main content
logo
MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
22.94
-0.53 (-2.26%)
Oct 9, 2026, 4:00 PM EDT - Market closed

FNGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202623.1423.3622.9022.9422.94-2.26%360,514
Oct 8, 202622.7223.8122.5223.4723.473.26%366,912
Oct 7, 202623.4623.8622.7222.7322.73-2.11%318,209
Oct 6, 202623.3223.5022.8223.2223.22-1.94%223,581
Oct 5, 202624.1924.2323.5223.6823.68-2.43%278,773
Oct 2, 202623.8224.4423.6424.2724.27-2.22%275,264
Oct 1, 202624.3125.3024.2124.8224.820.61%322,755
Sep 30, 202624.4324.6723.6424.6724.670.20%241,537
Sep 29, 202624.3824.8524.2224.6224.62-1.01%281,599
Sep 28, 202624.2225.1524.1524.8724.873.97%352,407
Sep 25, 202623.8224.2323.5323.9223.920.21%275,810
Sep 24, 202624.9624.9623.8323.8723.87-1.73%452,910
Sep 23, 202623.5624.4023.4724.2924.292.66%425,866
Sep 22, 202623.8223.8523.4023.6623.66-0.50%264,039
Sep 21, 202625.4325.4923.5623.7823.78-9.17%327,158
Sep 18, 202626.0426.5925.9626.1826.18-0.38%251,883
Sep 17, 202626.2226.6225.9526.2826.28-4.61%304,924
Sep 16, 202627.1728.0826.8727.5527.550.92%486,015
Sep 15, 202627.0927.5226.7027.3027.302.63%408,596
Sep 14, 202627.3727.7026.2826.6026.60-0.93%429,839
Sep 11, 202626.8127.0126.5126.8526.85-2.79%183,436
Sep 10, 202627.8027.9227.2627.6227.622.52%180,929
Sep 9, 202626.9227.3426.8026.9426.94-0.41%205,944
Sep 8, 202626.4727.1526.2927.0527.052.85%388,660
Sep 4, 202625.5026.5725.4326.3026.302.98%274,529
Sep 3, 202626.7726.7725.3425.5425.54-5.72%599,391
Sep 2, 202627.3627.5426.7927.0927.09-0.18%256,932
Sep 1, 202627.6027.8626.5027.1427.143.08%338,212
Aug 31, 202626.3826.7826.1826.3326.331.07%278,968
Aug 28, 202626.6026.6025.2526.0526.05-2.18%345,479
Aug 27, 202627.2427.6426.5626.6326.63-4.62%323,588
Aug 26, 202628.1928.4027.6727.9227.92-0.96%210,436
Aug 25, 202628.2828.5727.6428.1928.19-1.71%165,677
Aug 24, 202628.4129.1528.0728.6828.682.61%604,858
Aug 21, 202627.9828.5527.4827.9527.95-1.34%570,993
Aug 20, 202628.0328.4527.9528.3328.330.96%194,628
Aug 19, 202628.5029.0227.5628.0628.06-1.58%314,915
Aug 18, 202628.2228.6128.0728.5128.514.01%342,459
Aug 17, 202626.4727.5026.3027.4127.412.35%424,951
Aug 14, 202625.7626.8625.7626.7826.782.88%488,492
Aug 13, 202627.1427.1825.8826.0326.03-5.79%535,003
Aug 12, 202626.5527.6726.5327.6327.631.81%349,816
Aug 11, 202626.1727.3026.1227.1427.142.76%154,853
Aug 10, 202626.8126.8125.7826.4126.41-0.56%340,662
Aug 7, 202627.3527.3626.4026.5626.56-4.70%264,980
Aug 6, 202628.1128.4627.3327.8727.870.07%277,859
Aug 5, 202626.6127.8926.2727.8527.851.83%495,439
Aug 4, 202630.2530.3726.9327.3527.35-13.28%635,809
Aug 3, 202633.7833.9231.2531.5431.54-8.21%457,094
Jul 31, 202635.0036.3034.1134.3634.36-5.03%403,215