Get the Stockscreener App
6.12
4.82%
-0.31
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 August 22, 2025, is $6.12.
- 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 77.39% to $6.12 now.
- The 52-week high stock price for FNGD is $28.92, representing a 372.55% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for FNGD is $5.7288, indicating a -6.39% decrease from the current share price, occurred on August 13, 2025.
- The closing price of Microsectors Fang Index 3 X Inverse Leveraged Etns (FNGD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $6.46 | $6.04 | $0.415 | 7,253,022.0 | -4.82% |
| Aug 21, 2025 | $6.52 | $6.29 | $0.225 | 7,021,879.0 | +1.90% |
| Aug 20, 2025 | $6.59 | $6.21 | $0.38 | 12,064,868.0 | +2.27% |
| Aug 19, 2025 | $6.23 | $5.86 | $0.37 | 7,440,726.0 | +5.65% |
| Aug 18, 2025 | $5.96 | $5.83 | $0.1342 | 5,109,589.0 | +0.00% |
| Aug 15, 2025 | $5.92 | $5.78 | $0.1388 | 5,202,770.0 | -0.17% |
| Aug 14, 2025 | $5.93 | $5.77 | $0.1599 | 4,577,139.0 | -1.18% |
| Aug 13, 2025 | $5.96 | $5.73 | $0.2362 | 4,490,430.0 | +1.72% |
| Aug 12, 2025 | $6.10 | $5.82 | $0.28 | 6,009,006.0 | -4.12% |
| Aug 11, 2025 | $6.11 | $5.93 | $0.1764 | 3,670,877.0 | +1.00% |
| Aug 08, 2025 | $6.20 | $6.00 | $0.1999 | 3,822,219.0 | -3.38% |
| Aug 07, 2025 | $6.37 | $5.96 | $0.405 | 6,139,305.0 | +1.47% |
| Aug 06, 2025 | $6.44 | $6.11 | $0.3299 | 4,589,533.0 | -5.84% |
| Aug 05, 2025 | $6.51 | $6.18 | $0.3299 | 4,337,713.0 | +3.66% |
| Aug 04, 2025 | $6.48 | $6.26 | $0.22 | 4,293,414.0 | -5.56% |
| Aug 01, 2025 | $6.74 | $6.42 | $0.315 | 7,714,302.0 | +7.61% |
| Jul 31, 2025 | $6.21 | $5.76 | $0.4447 | 8,385,906.0 | -0.32% |
| Jul 30, 2025 | $6.32 | $6.15 | $0.1701 | 3,515,561.0 | -0.48% |
| Jul 29, 2025 | $6.28 | $6.01 | $0.265 | 7,610,971.0 | +0.97% |
| Jul 28, 2025 | $6.27 | $6.12 | $0.1499 | 2,877,285.0 | -2.37% |
| Jul 25, 2025 | $6.34 | $6.21 | $0.1299 | 6,123,705.0 | +0.48% |
| Jul 24, 2025 | $6.37 | $6.13 | $0.2352 | 3,709,071.0 | -3.68% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $6.74 | $5.73 | $1.01 | 100,989,814.0 | -0.97% |
| 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% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.70 | $55.60 | $19.10 | 15,789,345.8 | -15.38% |
| Nov, 2023 | $100.2 | $65.20 | $35.00 | 19,779,004.6 | -31.92% |
| Oct, 2023 | $112.2 | $81.80 | $30.35 | 24,147,353.0 | +2.22% |
| Sep, 2023 | $107.5 | $79.10 | $28.40 | 19,473,369.8 | +19.42% |
| Aug, 2023 | $109.1 | $78.20 | $30.90 | 24,821,608.6 | +5.74% |
| Jul, 2023 | $95.50 | $72.60 | $22.90 | 19,778,880.6 | -12.40% |
| Jun, 2023 | $116.3 | $84.40 | $31.90 | 16,960,888.7 | -21.97% |
| May, 2023 | $203.4 | $108.0 | $95.38 | 10,106,866.9 | -39.38% |
| Apr, 2023 | $229.8 | $184.8 | $45.00 | 6,173,147.9 | +1.99% |
| Mar, 2023 | $329.2 | $185.2 | $144.0 | 6,249,922.8 | -33.39% |
| Feb, 2023 | $334.1 | $220.5 | $113.6 | 6,493,020.8 | -16.62% |
| Jan, 2023 | $688.7 | $313.3 | $375.4 | 2,654,890.0 | -43.50% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):