MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 (FNGD)
61.67
+1.82 (3.04%)
NYSE · Last Trade: Mar 7th, 5:51 AM EST
Historical Prices For MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 (FNGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 62.07 | 62.64 | 59.78 | 61.67 | 233,403 | 61.67 |
| 3/05/2026 | 61.67 | 62.42 | 59.38 | 59.85 | 531,026 | 59.85 |
| 3/04/2026 | 64.79 | 65.01 | 60.72 | 61.62 | 622,400 | 61.62 |
| 3/03/2026 | 68.77 | 69.67 | 64.57 | 64.76 | 1,079,138 | 64.76 |
| 3/02/2026 | 69.53 | 69.70 | 64.29 | 65.13 | 1,087,733 | 65.13 |
| 2/27/2026 | 68.61 | 69.79 | 67.00 | 67.00 | 212,937 | 67.00 |
| 2/26/2026 | 66.44 | 70.36 | 66.44 | 67.49 | 542,075 | 67.49 |
| 2/25/2026 | 69.88 | 69.89 | 66.18 | 66.23 | 244,810 | 66.23 |
| 2/24/2026 | 73.54 | 75.53 | 70.96 | 71.54 | 262,117 | 71.54 |
| 2/23/2026 | 68.66 | 73.42 | 68.66 | 72.58 | 433,043 | 72.58 |
| 2/20/2026 | 70.16 | 70.63 | 65.34 | 67.90 | 359,998 | 67.90 |
| 2/19/2026 | 69.53 | 70.31 | 67.69 | 69.03 | 268,718 | 69.03 |
| 2/18/2026 | 70.08 | 70.80 | 66.94 | 68.50 | 339,332 | 68.50 |
| 2/17/2026 | 72.80 | 75.32 | 69.61 | 70.60 | 430,955 | 70.60 |
| 2/13/2026 | 70.26 | 72.73 | 68.96 | 71.06 | 427,172 | 71.06 |
| 2/12/2026 | 64.53 | 70.86 | 64.53 | 70.38 | 785,979 | 70.38 |
| 2/11/2026 | 62.27 | 66.44 | 62.26 | 65.21 | 308,477 | 65.21 |
| 2/10/2026 | 61.55 | 63.89 | 60.90 | 63.89 | 298,228 | 63.89 |
| 2/09/2026 | 65.69 | 67.20 | 61.21 | 62.69 | 237,057 | 62.69 |
| 2/06/2026 | 6.87 | 7.00 | 6.49 | 6.54 | 38,442,894 | 65.40 |
| 2/05/2026 | 6.65 | 6.97 | 6.48 | 6.89 | 34,686,442 | 68.90 |
| 2/04/2026 | 6.03 | 6.64 | 6.03 | 6.43 | 45,110,539 | 64.30 |
| 2/03/2026 | 5.53 | 6.17 | 5.51 | 5.99 | 66,922,421 | 59.90 |
| 2/02/2026 | 5.78 | 5.78 | 5.57 | 5.72 | 32,627,578 | 57.20 |
| 1/30/2026 | 5.68 | 5.82 | 5.59 | 5.72 | 57,997,075 | 57.20 |
| 1/29/2026 | 5.43 | 5.99 | 5.40 | 5.59 | 43,636,743 | 55.90 |
| 1/28/2026 | 5.25 | 5.49 | 5.25 | 5.44 | 34,024,377 | 54.40 |
| 1/27/2026 | 5.38 | 5.45 | 5.30 | 5.32 | 28,863,834 | 53.20 |
| 1/26/2026 | 5.63 | 5.67 | 5.42 | 5.51 | 36,429,967 | 55.10 |
| 1/23/2026 | 5.85 | 5.87 | 5.58 | 5.67 | 46,359,337 | 56.70 |
| 1/22/2026 | 5.78 | 5.94 | 5.77 | 5.85 | 47,363,450 | 58.50 |
| 1/21/2026 | 6.09 | 6.28 | 5.88 | 6.03 | 77,096,913 | 60.30 |
| 1/20/2026 | 5.86 | 6.05 | 5.78 | 6.03 | 51,438,185 | 60.30 |
| 1/16/2026 | 5.41 | 5.64 | 5.37 | 5.56 | 44,890,194 | 55.60 |
| 1/15/2026 | 5.36 | 5.57 | 5.32 | 5.52 | 52,925,742 | 55.20 |
| 1/14/2026 | 5.33 | 5.64 | 5.28 | 5.51 | 61,319,539 | 55.10 |
| 1/13/2026 | 5.23 | 5.36 | 5.14 | 5.24 | 48,418,833 | 52.40 |
| 1/12/2026 | 5.34 | 5.35 | 5.15 | 5.23 | 34,400,271 | 52.30 |
| 1/09/2026 | 5.34 | 5.45 | 5.22 | 5.24 | 42,545,654 | 52.40 |
| 1/08/2026 | 5.18 | 5.43 | 5.15 | 5.35 | 48,232,327 | 53.50 |
| 1/07/2026 | 5.31 | 5.33 | 5.03 | 5.21 | 43,815,171 | 52.10 |
| 1/06/2026 | 5.36 | 5.45 | 5.27 | 5.31 | 33,388,345 | 53.10 |
| 1/05/2026 | 5.33 | 5.45 | 5.28 | 5.39 | 30,969,932 | 53.90 |
| 1/02/2026 | 5.10 | 5.57 | 5.04 | 5.49 | 51,631,588 | 54.90 |
| 12/31/2025 | 5.11 | 5.27 | 5.11 | 5.27 | 11,641,033 | 52.70 |
| 12/30/2025 | 5.12 | 5.15 | 5.05 | 5.13 | 14,567,344 | 51.30 |
| 12/29/2025 | 5.12 | 5.17 | 5.05 | 5.11 | 12,504,225 | 51.10 |
| 12/26/2025 | 4.98 | 5.03 | 4.95 | 5.01 | 8,265,028 | 50.10 |
| 12/24/2025 | 5.03 | 5.06 | 4.98 | 5.00 | 4,177,482 | 50.00 |
| 12/23/2025 | 5.17 | 5.19 | 5.00 | 5.01 | 9,773,939 | 50.10 |
| 12/22/2025 | 5.09 | 5.20 | 5.08 | 5.14 | 16,288,571 | 51.40 |
| 12/19/2025 | 5.30 | 5.31 | 5.16 | 5.18 | 26,603,244 | 51.80 |
| 12/18/2025 | 5.31 | 5.47 | 5.29 | 5.36 | 40,006,680 | 53.60 |
| 12/17/2025 | 5.19 | 5.55 | 5.18 | 5.55 | 46,603,962 | 55.50 |
| 12/16/2025 | 5.38 | 5.40 | 5.20 | 5.25 | 41,281,309 | 52.50 |
| 12/15/2025 | 4.96 | 5.33 | 4.96 | 5.33 | 40,620,843 | 53.30 |
| 12/12/2025 | 4.72 | 5.03 | 4.72 | 4.95 | 37,100,082 | 49.50 |
| 12/11/2025 | 4.65 | 4.77 | 4.59 | 4.63 | 28,602,998 | 46.30 |
| 12/10/2025 | 4.61 | 4.69 | 4.54 | 4.57 | 26,384,557 | 45.70 |
| 12/09/2025 | 4.61 | 4.65 | 4.53 | 4.55 | 13,424,565 | 45.50 |
| 12/08/2025 | 4.53 | 4.63 | 4.48 | 4.57 | 27,699,025 | 45.70 |