Get the Stockscreener App
70.38
7.93%
5.17
Pre-market:
70.43
0.05
+0.07%
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 February 12, 2026, is $70.38.
- 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 1,940% to $70.38 now.
- The 52-week high stock price for FNGD is $276.69, representing a 293.14% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FNGD is $41.40, indicating a -41.18% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $70.86 | $64.53 | $6.33 | 784,615.0 | +7.93% |
| Feb 11, 2026 | $66.44 | $62.26 | $4.18 | 306,255.0 | +2.07% |
| Feb 10, 2026 | $63.89 | $60.90 | $2.99 | 293,189.0 | +1.91% |
| Feb 09, 2026 | $67.20 | $61.21 | $5.99 | 236,717.0 | -4.14% |
| Feb 06, 2026 | $70.00 | $64.90 | $5.10 | 3,833,412.8 | -5.08% |
| Feb 05, 2026 | $69.70 | $64.80 | $4.90 | 3,430,251.9 | +7.15% |
| Feb 04, 2026 | $66.40 | $60.30 | $6.10 | 4,508,294.4 | +7.35% |
| Feb 03, 2026 | $61.65 | $55.10 | $6.55 | 6,690,378.9 | +4.72% |
| Feb 02, 2026 | $57.80 | $55.70 | $2.10 | 3,227,367.6 | +0.00% |
| Jan 30, 2026 | $58.15 | $55.90 | $2.25 | 5,799,530.3 | +2.33% |
| Jan 29, 2026 | $59.90 | $54.00 | $5.90 | 4,357,795.0 | +2.76% |
| Jan 28, 2026 | $54.90 | $52.50 | $2.40 | 3,400,327.3 | +2.26% |
| Jan 27, 2026 | $54.50 | $53.00 | $1.50 | 2,881,515.5 | -3.45% |
| Jan 26, 2026 | $56.70 | $54.20 | $2.50 | 3,642,724.6 | -2.82% |
| Jan 23, 2026 | $58.70 | $55.80 | $2.90 | 4,632,201.6 | -3.08% |
| Jan 22, 2026 | $59.40 | $57.70 | $1.70 | 4,732,808.1 | -2.99% |
| Jan 21, 2026 | $62.80 | $58.80 | $4.00 | 7,704,667.2 | +0.00% |
| Jan 20, 2026 | $60.50 | $57.80 | $2.70 | 5,141,366.6 | +8.45% |
| Jan 16, 2026 | $56.40 | $53.70 | $2.70 | 4,484,878.1 | +0.72% |
| Jan 15, 2026 | $55.70 | $53.20 | $2.50 | 5,287,898.8 | +0.18% |
| Jan 14, 2026 | $56.40 | $52.80 | $3.60 | 6,127,666.2 | +5.15% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $70.86 | $55.10 | $15.76 | 24,095,096.6 | +23.04% |
| Jan, 2026 | $62.80 | $50.30 | $12.50 | 91,431,002.9 | +8.54% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.50 | $44.50 | $11.00 | 49,239,825.7 | +13.00% |
| Nov, 2025 | $55.70 | $42.00 | $13.70 | 41,760,502.9 | +3.65% |
| Oct, 2025 | $53.60 | $41.40 | $12.20 | 35,971,046.0 | -14.45% |
| Sep, 2025 | $64.30 | $48.00 | $16.30 | 19,221,569.0 | -14.81% |
| Aug, 2025 | $67.35 | $56.80 | $10.55 | 12,676,969.9 | -2.75% |
| Jul, 2025 | $69.20 | $57.62 | $11.58 | 8,047,485.5 | -4.33% |
| Jun, 2025 | $83.60 | $64.20 | $19.40 | 8,168,455.2 | -21.79% |
| May, 2025 | $113.2 | $78.90 | $34.30 | 8,734,925.0 | -29.46% |
| Apr, 2025 | $276.7 | $116.2 | $160.5 | 12,405,730.2 | -35.84% |
| Mar, 2025 | $199.8 | $134.3 | $65.50 | 11,329,776.7 | +31.86% |
| Feb, 2025 | $151.8 | $108.2 | $43.60 | 8,697,536.9 | +14.19% |
| Jan, 2025 | $148.2 | $111.5 | $36.67 | 11,727,761.0 | -11.27% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $166.0 | $117.1 | $48.90 | 10,019,470.1 | -20.77% |
| Nov, 2024 | $202.4 | $156.3 | $46.10 | 4,483,961.8 | -18.30% |
| Oct, 2024 | $232.2 | $179.9 | $52.33 | 4,634,022.4 | -6.66% |
| Sep, 2024 | $289.2 | $206.4 | $82.80 | 3,743,576.4 | -10.30% |
| Aug, 2024 | $366.7 | $217.5 | $149.2 | 5,064,926.1 | -1.94% |
| Jul, 2024 | $286.4 | $192.2 | $94.19 | 5,964,963.2 | +0.45% |
| Jun, 2024 | $330.7 | $232.1 | $98.59 | 3,487,725.4 | -24.46% |
| May, 2024 | $400.7 | $296.0 | $104.7 | 4,067,275.6 | -16.55% |
| Apr, 2024 | $460.7 | $334.8 | $125.9 | 3,097,840.8 | +6.48% |
| Mar, 2024 | $409.0 | $345.0 | $64.00 | 2,628,981.3 | -3.87% |
| Feb, 2024 | $513.0 | $353.0 | $160.0 | 3,088,610.8 | -27.10% |
| Jan, 2024 | $658.0 | $460.0 | $198.0 | 2,039,534.0 | -10.12% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):