Get the Stockscreener App
11.91
4.05%
0.44
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 07, 2025, is $11.91.
- 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 245.22% to $11.91 now.
- The 52-week high stock price for FNGD is $46.07, representing a 286.82% increase from the current share price, occurred on April 22, 2024.
- The 52-week low stock price for FNGD is $11.15, indicating a -6.38% decrease from the current share price, occurred on January 24, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $12.00 | $11.25 | $0.7424 | 4,420,288.0 | +3.84% |
| Feb 06, 2025 | $11.76 | $11.44 | $0.3198 | 2,176,591.0 | -1.97% |
| Feb 05, 2025 | $12.16 | $11.66 | $0.4999 | 4,009,562.0 | -1.27% |
| Feb 04, 2025 | $12.29 | $11.83 | $0.46 | 2,858,854.0 | -4.44% |
| Feb 03, 2025 | $12.93 | $12.18 | $0.75 | 5,456,870.0 | +2.31% |
| Jan 31, 2025 | $12.21 | $11.48 | $0.7258 | 6,438,576.0 | -0.49% |
| Jan 30, 2025 | $12.62 | $11.78 | $0.845 | 5,174,676.0 | +3.05% |
| Jan 29, 2025 | $12.19 | $11.55 | $0.638 | 5,880,074.0 | +3.32% |
| Jan 28, 2025 | $12.83 | $11.36 | $1.47 | 6,188,590.0 | -10.56% |
| Jan 27, 2025 | $13.14 | $12.29 | $0.8499 | 9,965,352.0 | +11.12% |
| Jan 24, 2025 | $11.70 | $11.15 | $0.55 | 5,414,123.0 | +0.61% |
| Jan 23, 2025 | $11.90 | $11.44 | $0.46 | 3,525,084.0 | -1.63% |
| Jan 22, 2025 | $11.87 | $11.39 | $0.48 | 7,102,371.0 | -7.92% |
| Jan 21, 2025 | $13.15 | $12.54 | $0.615 | 2,795,853.0 | -3.73% |
| Jan 17, 2025 | $13.50 | $12.79 | $0.71 | 3,677,375.0 | -3.88% |
| Jan 16, 2025 | $13.68 | $12.95 | $0.73 | 4,394,837.0 | +2.71% |
| Jan 15, 2025 | $14.04 | $13.19 | $0.85 | 3,722,617.0 | -7.96% |
| Jan 14, 2025 | $14.79 | $13.90 | $0.8869 | 4,372,625.0 | +0.63% |
| Jan 13, 2025 | $14.82 | $14.29 | $0.5269 | 5,916,912.0 | +2.57% |
| Jan 10, 2025 | $14.39 | $13.49 | $0.90 | 7,944,459.0 | +6.31% |
| Jan 08, 2025 | $13.54 | $12.90 | $0.63 | 11,023,403.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $12.93 | $11.25 | $1.68 | 18,922,165.0 | -1.73% |
| 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):