Get the Stockscreener App
5.31
1.48%
-0.08
After Hours:
5.30
-0.010
-0.19%
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Price History
The historical daily chart and data for Microsectors Fang Index 3 X Inverse Leveraged Etns stock (FNGD), show that the latest closing stock price as of January 06, 2026, is $5.31.
- Microsectors Fang Index 3 X Inverse Leveraged Etns all-time high stock price is $11,554.00, occurred on February 06, 2018.
- The lowest Microsectors Fang Index 3 X Inverse Leveraged Etns stock price recorded was $3.45 on March 21, 2024. Since then, Microsectors Fang Index 3 X Inverse Leveraged Etns's stock price has risen over 53.91% to $5.31 now.
- The 52-week high stock price for FNGD is $27.67, representing a 421.08% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FNGD is $4.14, indicating a -22.03% decrease from the current share price, occurred on October 31, 2025.
- The closing price of Microsectors Fang Index 3 X Inverse Leveraged Etns (FNGD) stock in the beginning of 2025 was $36.43. The stock closed the year at $59.12, a gain of over 62.28% for the year.
The table below shows more information about FNGD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $5.45 | $5.27 | $0.18 | 33,277,511.0 | -1.48% |
| Jan 05, 2026 | $5.45 | $5.28 | $0.1643 | 30,942,620.0 | -1.82% |
| Jan 02, 2026 | $5.57 | $5.04 | $0.5334 | 51,540,588.0 | +4.17% |
| Dec 31, 2025 | $5.27 | $5.11 | $0.16 | 11,620,253.0 | +2.73% |
| Dec 30, 2025 | $5.15 | $5.05 | $0.0999 | 14,544,733.0 | +0.39% |
| Dec 29, 2025 | $5.17 | $5.05 | $0.1199 | 12,500,295.0 | +2.00% |
| Dec 26, 2025 | $5.03 | $4.95 | $0.08 | 8,255,190.0 | +0.20% |
| Dec 24, 2025 | $5.06 | $4.98 | $0.08 | 4,175,597.0 | -0.20% |
| Dec 23, 2025 | $5.19 | $5.00 | $0.1899 | 9,763,996.0 | -2.53% |
| Dec 22, 2025 | $5.20 | $5.08 | $0.1197 | 16,263,268.0 | -0.77% |
| Dec 19, 2025 | $5.31 | $5.16 | $0.1501 | 26,581,778.0 | -3.36% |
| Dec 18, 2025 | $5.47 | $5.29 | $0.1761 | 39,977,470.0 | -3.42% |
| Dec 17, 2025 | $5.55 | $5.18 | $0.3695 | 46,522,650.0 | +5.71% |
| Dec 16, 2025 | $5.40 | $5.20 | $0.1999 | 41,229,683.0 | -1.50% |
| Dec 15, 2025 | $5.33 | $4.96 | $0.37 | 40,578,632.0 | +7.68% |
| Dec 12, 2025 | $5.03 | $4.72 | $0.31 | 37,049,780.0 | +6.91% |
| Dec 11, 2025 | $4.77 | $4.59 | $0.1799 | 28,535,645.0 | +1.31% |
| Dec 10, 2025 | $4.69 | $4.54 | $0.1454 | 26,350,331.0 | +0.44% |
| Dec 09, 2025 | $4.65 | $4.53 | $0.1199 | 13,414,443.0 | -0.44% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectors Fang Index 3 X Inverse Leveraged Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNGD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectors Fang Index 3 X Inverse Leveraged Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.57 | $5.04 | $0.5334 | 149,038,230.0 | +0.76% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.55 | $4.45 | $1.10 | 492,398,257.0 | +13.00% |
| Nov, 2025 | $5.57 | $4.20 | $1.37 | 417,605,029.0 | +3.65% |
| Oct, 2025 | $5.36 | $4.14 | $1.22 | 359,710,460.0 | -14.45% |
| Sep, 2025 | $6.43 | $4.80 | $1.63 | 192,215,690.0 | -14.81% |
| Aug, 2025 | $6.74 | $5.68 | $1.06 | 126,769,699.0 | -2.75% |
| Jul, 2025 | $6.92 | $5.76 | $1.16 | 80,474,855.0 | -4.33% |
| Jun, 2025 | $8.36 | $6.42 | $1.94 | 81,684,552.0 | -21.79% |
| May, 2025 | $11.32 | $7.89 | $3.43 | 87,349,250.0 | -29.46% |
| Apr, 2025 | $27.67 | $11.62 | $16.05 | 124,057,302.0 | -35.84% |
| Mar, 2025 | $19.98 | $13.43 | $6.55 | 113,297,767.0 | +31.86% |
| Feb, 2025 | $15.18 | $10.82 | $4.36 | 86,975,369.0 | +14.19% |
| Jan, 2025 | $14.82 | $11.15 | $3.67 | 117,277,610.0 | -11.27% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.60 | $11.71 | $4.89 | 100,194,701.0 | -20.77% |
| Nov, 2024 | $20.24 | $15.63 | $4.61 | 44,839,618.0 | -18.30% |
| Oct, 2024 | $23.22 | $17.99 | $5.23 | 46,340,224.0 | -6.66% |
| Sep, 2024 | $28.92 | $20.64 | $8.28 | 37,435,764.0 | -10.30% |
| Aug, 2024 | $36.67 | $21.75 | $14.92 | 50,649,261.0 | -1.94% |
| Jul, 2024 | $28.64 | $19.22 | $9.42 | 59,649,632.0 | +0.45% |
| Jun, 2024 | $33.07 | $23.21 | $9.86 | 34,877,254.0 | -24.46% |
| May, 2024 | $40.07 | $29.60 | $10.47 | 40,672,756.0 | -16.55% |
| Apr, 2024 | $46.07 | $33.48 | $12.59 | 30,978,408.0 | +6.48% |
| Mar, 2024 | $40.90 | $34.50 | $6.40 | 26,289,812.5 | -3.87% |
| Feb, 2024 | $51.30 | $35.30 | $16.00 | 30,886,107.5 | -27.10% |
| Jan, 2024 | $65.80 | $46.00 | $19.80 | 20,395,340.2 | -10.12% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):