MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 (FNGD)
8.6399
+0.0499 (0.58%)
NYSE · Last Trade: May 15th, 2:33 PM EDT
Historical Prices For MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 (FNGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2025 | 8.73 | 8.76 | 8.50 | 8.59 | 3,652,214 | 8.59 |
| 5/13/2025 | 9.28 | 9.34 | 8.58 | 8.76 | 5,044,349 | 8.76 |
| 5/12/2025 | 9.55 | 9.94 | 9.39 | 9.39 | 4,835,568 | 9.39 |
| 5/09/2025 | 10.62 | 11.05 | 10.48 | 10.84 | 3,432,222 | 10.84 |
| 5/08/2025 | 10.45 | 10.91 | 10.30 | 10.64 | 4,879,258 | 10.64 |
| 5/07/2025 | 10.91 | 11.32 | 10.65 | 10.83 | 4,647,244 | 10.83 |
| 5/06/2025 | 10.99 | 11.07 | 10.52 | 10.78 | 5,139,475 | 10.78 |
| 5/05/2025 | 10.83 | 10.85 | 10.39 | 10.60 | 3,678,542 | 10.60 |
| 5/02/2025 | 10.55 | 10.81 | 10.25 | 10.41 | 4,124,655 | 10.41 |
| 5/01/2025 | 10.83 | 11.08 | 10.51 | 10.97 | 5,198,959 | 10.97 |
| 4/30/2025 | 12.42 | 12.75 | 11.64 | 11.71 | 5,522,858 | 11.71 |
| 4/29/2025 | 12.08 | 12.18 | 11.62 | 11.68 | 2,665,083 | 11.68 |
| 4/28/2025 | 11.71 | 12.41 | 11.64 | 11.88 | 4,098,298 | 11.88 |
| 4/25/2025 | 12.17 | 12.42 | 11.70 | 11.77 | 4,375,563 | 11.77 |
| 4/24/2025 | 14.05 | 14.07 | 12.37 | 12.40 | 6,402,828 | 12.40 |
| 4/23/2025 | 14.38 | 14.91 | 13.67 | 14.65 | 5,083,015 | 14.65 |
| 4/22/2025 | 17.06 | 17.29 | 15.81 | 16.34 | 3,090,711 | 16.34 |
| 4/21/2025 | 17.46 | 18.44 | 17.10 | 17.77 | 3,332,722 | 17.77 |
| 4/17/2025 | 15.77 | 16.84 | 15.74 | 16.59 | 3,187,004 | 16.59 |
| 4/16/2025 | 15.70 | 16.78 | 15.19 | 16.07 | 4,345,930 | 16.07 |
| 4/15/2025 | 14.82 | 14.87 | 14.23 | 14.70 | 5,468,733 | 14.70 |
| 4/14/2025 | 13.88 | 15.41 | 13.81 | 15.04 | 5,100,771 | 15.04 |
| 4/11/2025 | 16.23 | 16.52 | 14.92 | 15.09 | 7,296,574 | 15.09 |
| 4/10/2025 | 15.35 | 17.27 | 15.13 | 15.86 | 9,024,012 | 15.86 |
| 4/09/2025 | 23.62 | 23.68 | 13.67 | 14.26 | 9,597,496 | 14.26 |
| 4/08/2025 | 19.50 | 24.89 | 18.99 | 23.76 | 13,761,970 | 23.76 |
| 4/07/2025 | 27.14 | 27.67 | 20.83 | 23.05 | 11,009,812 | 23.05 |
| 4/04/2025 | 22.75 | 24.41 | 22.16 | 23.99 | 6,835,853 | 23.99 |
| 4/03/2025 | 19.84 | 20.61 | 19.41 | 20.44 | 6,544,928 | 20.44 |
| 4/02/2025 | 18.39 | 18.46 | 16.57 | 17.12 | 4,952,069 | 17.12 |
| 4/01/2025 | 18.48 | 18.70 | 17.46 | 17.52 | 4,146,053 | 17.52 |
| 3/31/2025 | 19.21 | 19.98 | 18.11 | 18.25 | 8,547,723 | 18.25 |
| 3/28/2025 | 16.75 | 18.19 | 16.53 | 18.07 | 8,747,378 | 18.07 |
| 3/27/2025 | 16.23 | 16.58 | 15.82 | 16.42 | 4,208,585 | 16.42 |
| 3/26/2025 | 14.83 | 16.08 | 14.82 | 15.91 | 5,007,984 | 15.91 |
| 3/25/2025 | 14.97 | 14.97 | 14.47 | 14.64 | 2,049,776 | 14.64 |
| 3/24/2025 | 15.28 | 15.58 | 15.03 | 15.20 | 3,612,945 | 15.20 |
| 3/21/2025 | 17.02 | 17.11 | 16.11 | 16.18 | 3,845,625 | 16.18 |
| 3/20/2025 | 16.49 | 16.63 | 15.60 | 16.36 | 4,691,345 | 16.36 |
| 3/19/2025 | 16.66 | 17.04 | 15.42 | 16.03 | 5,461,949 | 16.03 |
| 3/18/2025 | 16.54 | 17.42 | 16.37 | 16.98 | 4,940,840 | 16.98 |
| 3/17/2025 | 16.28 | 16.44 | 15.59 | 16.07 | 4,000,260 | 16.07 |
| 3/14/2025 | 17.05 | 17.20 | 16.12 | 16.25 | 5,581,960 | 16.25 |
| 3/13/2025 | 16.71 | 18.09 | 16.64 | 17.88 | 4,263,711 | 17.88 |
| 3/12/2025 | 16.54 | 17.47 | 16.14 | 16.55 | 5,192,706 | 16.55 |
| 3/11/2025 | 18.77 | 18.80 | 16.86 | 17.89 | 4,471,323 | 17.89 |
| 3/10/2025 | 17.64 | 19.36 | 17.60 | 18.77 | 8,441,360 | 18.77 |
| 3/07/2025 | 16.55 | 17.92 | 15.97 | 16.46 | 7,690,034 | 16.46 |
| 3/06/2025 | 15.68 | 16.68 | 15.00 | 16.49 | 5,908,037 | 16.49 |
| 3/05/2025 | 15.27 | 15.85 | 14.48 | 14.68 | 8,804,689 | 14.68 |
| 3/04/2025 | 15.55 | 16.27 | 14.29 | 15.05 | 7,822,764 | 15.05 |
| 3/03/2025 | 13.57 | 15.46 | 13.43 | 15.07 | 7,426,456 | 15.07 |
| 2/28/2025 | 14.73 | 15.18 | 13.81 | 13.84 | 5,599,868 | 13.84 |
| 2/27/2025 | 12.72 | 14.66 | 12.67 | 14.66 | 4,873,987 | 14.66 |
| 2/26/2025 | 13.59 | 13.71 | 12.77 | 13.21 | 5,453,827 | 13.21 |
| 2/25/2025 | 13.39 | 14.47 | 13.38 | 13.89 | 6,653,791 | 13.89 |
| 2/24/2025 | 12.34 | 13.33 | 12.26 | 13.25 | 6,972,583 | 13.25 |
| 2/21/2025 | 11.53 | 12.59 | 11.47 | 12.51 | 4,945,817 | 12.51 |
| 2/20/2025 | 11.26 | 11.85 | 11.26 | 11.48 | 5,563,439 | 11.48 |
| 2/19/2025 | 11.17 | 11.51 | 11.12 | 11.14 | 2,294,106 | 11.14 |
| 2/18/2025 | 10.84 | 11.38 | 10.83 | 11.10 | 4,176,730 | 11.10 |