MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
67.00
-0.49 (-0.73%)
At close: Feb 27, 2026, 4:00 PM EST
67.80
+0.80 (1.19%)
After-hours: Feb 27, 2026, 8:00 PM EST
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 68.61 | 69.79 | 67.00 | 67.00 | 67.00 | -0.73% | 208,739 |
| Feb 26, 2026 | 66.44 | 70.36 | 66.44 | 67.49 | 67.49 | 1.90% | 541,150 |
| Feb 25, 2026 | 69.88 | 69.89 | 66.18 | 66.23 | 66.23 | -7.42% | 238,389 |
| Feb 24, 2026 | 73.54 | 75.53 | 70.96 | 71.54 | 71.54 | -1.43% | 260,237 |
| Feb 23, 2026 | 68.66 | 73.42 | 68.66 | 72.58 | 72.58 | 6.89% | 431,591 |
| Feb 20, 2026 | 70.16 | 70.63 | 65.34 | 67.90 | 67.90 | -1.64% | 357,668 |
| Feb 19, 2026 | 69.53 | 70.31 | 67.69 | 69.03 | 69.03 | 0.77% | 266,801 |
| Feb 18, 2026 | 70.09 | 70.80 | 66.94 | 68.50 | 68.50 | -2.97% | 338,001 |
| Feb 17, 2026 | 72.80 | 75.32 | 69.61 | 70.60 | 70.60 | -0.65% | 430,297 |
| Feb 13, 2026 | 70.26 | 72.73 | 68.96 | 71.06 | 71.06 | 0.97% | 419,083 |
| Feb 12, 2026 | 64.53 | 70.86 | 64.53 | 70.38 | 70.38 | 7.93% | 784,641 |
| Feb 11, 2026 | 62.27 | 66.44 | 62.26 | 65.21 | 65.21 | 2.07% | 306,121 |
| Feb 10, 2026 | 61.55 | 63.89 | 60.90 | 63.89 | 63.89 | 1.91% | 293,759 |
| Feb 9, 2026 | 65.69 | 67.20 | 61.21 | 62.69 | 62.69 | -4.14% | 236,616 |
| Feb 6, 2026 | 68.70 | 70.00 | 64.90 | 65.40 | 65.40 | -5.08% | 3,844,288 |
| Feb 5, 2026 | 66.50 | 69.70 | 64.80 | 68.90 | 68.90 | 7.15% | 3,475,598 |
| Feb 4, 2026 | 60.30 | 66.40 | 60.30 | 64.30 | 64.30 | 7.35% | 4,514,109 |
| Feb 3, 2026 | 55.30 | 61.65 | 55.10 | 59.90 | 59.90 | 4.72% | 6,692,895 |
| Feb 2, 2026 | 57.80 | 57.80 | 55.70 | 57.20 | 57.20 | - | 3,264,259 |
| Jan 30, 2026 | 56.85 | 58.15 | 55.90 | 57.20 | 57.20 | 2.33% | 5,799,706 |
| Jan 29, 2026 | 54.30 | 59.90 | 54.00 | 55.90 | 55.90 | 2.76% | 4,364,189 |
| Jan 28, 2026 | 52.50 | 54.90 | 52.50 | 54.40 | 54.40 | 2.26% | 3,403,656 |
| Jan 27, 2026 | 53.80 | 54.50 | 53.00 | 53.20 | 53.20 | -3.45% | 2,888,854 |
| Jan 26, 2026 | 56.30 | 56.70 | 54.20 | 55.10 | 55.10 | -2.82% | 3,643,563 |
| Jan 23, 2026 | 58.50 | 58.70 | 55.80 | 56.70 | 56.70 | -3.08% | 4,635,933 |
| Jan 22, 2026 | 57.80 | 59.40 | 57.70 | 58.50 | 58.50 | -2.99% | 4,738,305 |
| Jan 21, 2026 | 60.90 | 62.80 | 58.80 | 60.30 | 60.30 | - | 7,710,520 |
| Jan 20, 2026 | 58.60 | 60.50 | 57.80 | 60.30 | 60.30 | 8.45% | 5,149,654 |
| Jan 16, 2026 | 54.10 | 56.40 | 53.70 | 55.60 | 55.60 | 0.72% | 4,489,018 |
| Jan 15, 2026 | 53.60 | 55.70 | 53.20 | 55.20 | 55.20 | 0.18% | 5,292,733 |
| Jan 14, 2026 | 53.30 | 56.40 | 52.80 | 55.10 | 55.10 | 5.15% | 6,132,503 |
| Jan 13, 2026 | 52.30 | 53.60 | 51.43 | 52.40 | 52.40 | 0.19% | 4,841,957 |
| Jan 12, 2026 | 53.40 | 53.50 | 51.51 | 52.30 | 52.30 | -0.19% | 3,440,944 |
| Jan 9, 2026 | 53.40 | 54.50 | 52.20 | 52.40 | 52.40 | -2.06% | 4,254,564 |
| Jan 8, 2026 | 51.80 | 54.35 | 51.54 | 53.50 | 53.50 | 2.69% | 4,824,037 |
| Jan 7, 2026 | 53.10 | 53.30 | 50.30 | 52.10 | 52.10 | -1.88% | 4,382,854 |
| Jan 6, 2026 | 53.60 | 54.50 | 52.70 | 53.10 | 53.10 | -1.48% | 3,342,800 |
| Jan 5, 2026 | 53.30 | 54.47 | 52.83 | 53.90 | 53.90 | -1.82% | 3,097,092 |
| Jan 2, 2026 | 51.00 | 55.70 | 50.37 | 54.90 | 54.90 | 4.17% | 5,163,158 |
| Dec 31, 2025 | 51.10 | 52.70 | 51.10 | 52.70 | 52.70 | 2.73% | 1,164,103 |
| Dec 30, 2025 | 51.20 | 51.50 | 50.50 | 51.30 | 51.30 | 0.39% | 1,463,459 |
| Dec 29, 2025 | 51.20 | 51.70 | 50.50 | 51.10 | 51.10 | 2.00% | 1,250,746 |
| Dec 26, 2025 | 49.80 | 50.30 | 49.50 | 50.10 | 50.10 | 0.20% | 826,502 |
| Dec 24, 2025 | 50.30 | 50.60 | 49.80 | 50.00 | 50.00 | -0.20% | 417,748 |
| Dec 23, 2025 | 51.70 | 51.90 | 50.00 | 50.10 | 50.10 | -2.53% | 977,404 |
| Dec 22, 2025 | 50.90 | 52.00 | 50.80 | 51.40 | 51.40 | -0.77% | 1,629,818 |
| Dec 19, 2025 | 53.00 | 53.10 | 51.60 | 51.80 | 51.80 | -3.36% | 2,660,324 |
| Dec 18, 2025 | 53.10 | 54.70 | 52.94 | 53.60 | 53.60 | -3.42% | 4,001,894 |
| Dec 17, 2025 | 51.90 | 55.50 | 51.81 | 55.50 | 55.50 | 5.71% | 4,663,078 |
| Dec 16, 2025 | 53.80 | 54.00 | 52.00 | 52.50 | 52.50 | -1.50% | 4,128,976 |
| Dec 15, 2025 | 49.60 | 53.30 | 49.60 | 53.30 | 53.30 | 7.68% | 4,068,837 |
| Dec 12, 2025 | 47.20 | 50.30 | 47.20 | 49.50 | 49.50 | 6.91% | 3,710,007 |
| Dec 11, 2025 | 46.50 | 47.70 | 45.90 | 46.30 | 46.30 | 1.31% | 2,860,807 |
| Dec 10, 2025 | 46.10 | 46.86 | 45.40 | 45.70 | 45.70 | 0.44% | 2,640,571 |
| Dec 9, 2025 | 46.10 | 46.50 | 45.30 | 45.50 | 45.50 | -0.44% | 1,343,561 |
| Dec 8, 2025 | 45.30 | 46.30 | 44.80 | 45.70 | 45.70 | 0.22% | 2,772,469 |
| Dec 5, 2025 | 46.00 | 46.20 | 44.50 | 45.60 | 45.60 | -1.30% | 2,497,296 |
| Dec 4, 2025 | 45.00 | 46.90 | 45.00 | 46.20 | 46.20 | 0.43% | 2,357,086 |
| Dec 3, 2025 | 46.50 | 47.60 | 45.85 | 46.00 | 46.00 | 2.22% | 1,757,611 |
| Dec 2, 2025 | 45.10 | 46.09 | 44.50 | 45.00 | 45.00 | -2.39% | 1,831,206 |
| Dec 1, 2025 | 47.10 | 47.50 | 45.50 | 46.10 | 46.10 | 1.54% | 1,476,445 |
| Nov 28, 2025 | 46.00 | 46.30 | 45.40 | 45.40 | 45.40 | -2.58% | 592,047 |
| Nov 26, 2025 | 46.20 | 47.40 | 45.80 | 46.60 | 46.60 | -0.43% | 1,263,856 |
| Nov 25, 2025 | 47.90 | 49.70 | 46.59 | 46.80 | 46.80 | -2.09% | 1,338,448 |
| Nov 24, 2025 | 51.40 | 51.70 | 47.70 | 47.80 | 47.80 | -10.32% | 1,905,004 |
| Nov 21, 2025 | 53.50 | 55.70 | 51.20 | 53.30 | 53.30 | -0.56% | 2,837,430 |
| Nov 20, 2025 | 46.80 | 53.95 | 46.10 | 53.60 | 53.60 | 6.56% | 2,625,454 |
| Nov 19, 2025 | 51.30 | 51.71 | 48.60 | 50.30 | 50.30 | -1.95% | 3,048,605 |
| Nov 18, 2025 | 50.40 | 52.70 | 49.51 | 51.30 | 51.30 | 4.06% | 2,568,699 |
| Nov 17, 2025 | 48.70 | 50.37 | 47.20 | 49.30 | 49.30 | 2.28% | 2,810,378 |
| Nov 14, 2025 | 50.40 | 51.30 | 47.10 | 48.20 | 48.20 | - | 2,962,028 |
| Nov 13, 2025 | 46.10 | 48.95 | 46.10 | 48.20 | 48.20 | 6.40% | 3,262,134 |
| Nov 12, 2025 | 43.70 | 46.30 | 43.70 | 45.30 | 45.30 | 1.34% | 2,238,978 |
| Nov 11, 2025 | 45.00 | 45.70 | 44.40 | 44.70 | 44.70 | 0.45% | 1,695,055 |
| Nov 10, 2025 | 45.70 | 46.25 | 44.10 | 44.50 | 44.50 | -6.90% | 2,407,530 |
| Nov 7, 2025 | 48.40 | 50.90 | 47.80 | 47.80 | 47.80 | 0.42% | 2,803,463 |
| Nov 6, 2025 | 45.90 | 48.10 | 45.90 | 47.60 | 47.60 | 4.39% | 2,446,353 |
| Nov 5, 2025 | 46.00 | 46.50 | 44.90 | 45.60 | 45.60 | -0.65% | 1,507,809 |
| Nov 4, 2025 | 45.20 | 46.20 | 43.90 | 45.90 | 45.90 | 6.00% | 1,813,848 |
| Nov 3, 2025 | 42.10 | 43.66 | 42.00 | 43.30 | 43.30 | -1.14% | 1,789,048 |
| Oct 31, 2025 | 41.50 | 44.05 | 41.40 | 43.80 | 43.80 | -0.68% | 2,242,398 |
| Oct 30, 2025 | 43.00 | 44.65 | 42.72 | 44.10 | 44.10 | 5.25% | 3,005,272 |
| Oct 29, 2025 | 42.40 | 43.15 | 41.80 | 41.90 | 41.90 | -2.33% | 1,775,203 |
| Oct 28, 2025 | 43.90 | 44.25 | 42.40 | 42.90 | 42.90 | -4.24% | 1,452,351 |
| Oct 27, 2025 | 45.20 | 45.80 | 44.70 | 44.80 | 44.80 | -5.08% | 1,173,678 |
| Oct 24, 2025 | 47.60 | 48.00 | 46.80 | 47.20 | 47.20 | -3.08% | 1,121,524 |
| Oct 23, 2025 | 49.80 | 50.00 | 48.60 | 48.70 | 48.70 | -2.79% | 1,303,773 |
| Oct 22, 2025 | 48.80 | 51.60 | 48.70 | 50.10 | 50.10 | 4.16% | 2,116,246 |
| Oct 21, 2025 | 48.10 | 48.60 | 47.80 | 48.10 | 48.10 | - | 1,239,464 |
| Oct 20, 2025 | 49.80 | 50.00 | 47.90 | 48.10 | 48.10 | -5.31% | 951,551 |
| Oct 17, 2025 | 52.30 | 53.05 | 50.50 | 50.80 | 50.80 | -1.36% | 2,033,053 |
| Oct 16, 2025 | 50.20 | 53.00 | 49.15 | 51.50 | 51.50 | 1.18% | 2,538,759 |
| Oct 15, 2025 | 49.80 | 52.35 | 49.40 | 50.90 | 50.90 | -1.17% | 1,884,515 |
| Oct 14, 2025 | 51.20 | 53.06 | 50.20 | 51.50 | 51.50 | 4.67% | 1,769,370 |
| Oct 13, 2025 | 50.20 | 51.25 | 48.90 | 49.20 | 49.20 | -8.21% | 1,641,944 |
| Oct 10, 2025 | 48.50 | 53.60 | 47.60 | 53.60 | 53.60 | 10.52% | 2,250,292 |
| Oct 9, 2025 | 48.90 | 49.50 | 48.40 | 48.50 | 48.50 | -0.61% | 1,118,529 |
| Oct 8, 2025 | 50.90 | 51.00 | 48.80 | 48.80 | 48.80 | -5.06% | 961,866 |
| Oct 7, 2025 | 50.40 | 52.40 | 50.30 | 51.40 | 51.40 | 1.58% | 1,246,423 |
| Oct 6, 2025 | 51.50 | 52.20 | 50.30 | 50.60 | 50.60 | -1.56% | 1,028,956 |