MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 (FNGD)
6.0700
+0.0600 (1.00%)
NYSE · Last Trade: Aug 11th, 8:35 PM EDT
Historical Prices For MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 (FNGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/11/2025 | 6.03 | 6.11 | 5.93 | 6.07 | 3,709,476 | 6.07 |
| 8/08/2025 | 6.15 | 6.20 | 6.00 | 6.01 | 3,855,658 | 6.01 |
| 8/07/2025 | 6.01 | 6.37 | 5.96 | 6.22 | 6,184,617 | 6.22 |
| 8/06/2025 | 6.42 | 6.44 | 6.11 | 6.13 | 4,720,324 | 6.13 |
| 8/05/2025 | 6.28 | 6.51 | 6.18 | 6.51 | 4,383,308 | 6.51 |
| 8/04/2025 | 6.45 | 6.48 | 6.26 | 6.28 | 4,322,774 | 6.28 |
| 8/01/2025 | 6.45 | 6.74 | 6.42 | 6.65 | 7,782,133 | 6.65 |
| 7/31/2025 | 5.77 | 6.21 | 5.76 | 6.18 | 8,526,154 | 6.18 |
| 7/30/2025 | 6.19 | 6.32 | 6.15 | 6.20 | 3,686,570 | 6.20 |
| 7/29/2025 | 6.10 | 6.28 | 6.01 | 6.23 | 7,656,214 | 6.23 |
| 7/28/2025 | 6.21 | 6.27 | 6.12 | 6.17 | 2,899,031 | 6.17 |
| 7/25/2025 | 6.27 | 6.34 | 6.21 | 6.32 | 6,182,909 | 6.32 |
| 7/24/2025 | 6.20 | 6.37 | 6.13 | 6.29 | 3,729,071 | 6.29 |
| 7/23/2025 | 6.50 | 6.66 | 6.49 | 6.53 | 5,830,323 | 6.53 |
| 7/22/2025 | 6.27 | 6.60 | 6.27 | 6.55 | 4,065,436 | 6.55 |
| 7/21/2025 | 6.45 | 6.47 | 6.26 | 6.29 | 2,916,508 | 6.29 |
| 7/18/2025 | 6.39 | 6.62 | 6.38 | 6.50 | 2,083,562 | 6.50 |
| 7/17/2025 | 6.51 | 6.57 | 6.38 | 6.44 | 2,644,202 | 6.44 |
| 7/16/2025 | 6.49 | 6.70 | 6.46 | 6.54 | 2,009,560 | 6.54 |
| 7/15/2025 | 6.42 | 6.51 | 6.39 | 6.51 | 3,015,806 | 6.51 |
| 7/14/2025 | 6.72 | 6.81 | 6.55 | 6.61 | 2,344,609 | 6.61 |
| 7/11/2025 | 6.65 | 6.74 | 6.57 | 6.69 | 2,042,122 | 6.69 |
| 7/10/2025 | 6.36 | 6.69 | 6.34 | 6.59 | 3,133,117 | 6.59 |
| 7/09/2025 | 6.50 | 6.50 | 6.30 | 6.37 | 3,443,916 | 6.37 |
| 7/08/2025 | 6.44 | 6.67 | 6.43 | 6.57 | 3,082,773 | 6.57 |
| 7/07/2025 | 6.42 | 6.58 | 6.39 | 6.49 | 3,424,767 | 6.49 |
| 7/03/2025 | 6.55 | 6.55 | 6.31 | 6.34 | 2,836,810 | 6.34 |
| 7/02/2025 | 6.84 | 6.86 | 6.63 | 6.66 | 4,715,552 | 6.66 |
| 7/01/2025 | 6.51 | 6.92 | 6.47 | 6.77 | 5,243,874 | 6.77 |
| 6/30/2025 | 6.44 | 6.57 | 6.42 | 6.46 | 3,008,120 | 6.46 |
| 6/27/2025 | 6.68 | 6.81 | 6.57 | 6.58 | 3,278,837 | 6.58 |
| 6/26/2025 | 6.96 | 7.05 | 6.73 | 6.75 | 3,234,657 | 6.75 |
| 6/25/2025 | 7.16 | 7.19 | 6.96 | 7.06 | 4,273,442 | 7.06 |
| 6/24/2025 | 7.38 | 7.39 | 7.23 | 7.28 | 2,521,086 | 7.28 |
| 6/23/2025 | 7.88 | 8.12 | 7.57 | 7.59 | 3,565,452 | 7.59 |
| 6/20/2025 | 7.49 | 7.89 | 7.46 | 7.85 | 3,288,081 | 7.85 |
| 6/18/2025 | 7.49 | 7.67 | 7.41 | 7.61 | 4,438,005 | 7.61 |
| 6/17/2025 | 7.57 | 7.61 | 7.41 | 7.54 | 3,299,112 | 7.54 |
| 6/16/2025 | 7.66 | 7.66 | 7.40 | 7.48 | 4,439,554 | 7.48 |
| 6/13/2025 | 7.77 | 7.87 | 7.56 | 7.79 | 4,028,303 | 7.79 |
| 6/12/2025 | 7.69 | 7.69 | 7.45 | 7.52 | 3,459,948 | 7.52 |
| 6/11/2025 | 7.58 | 7.70 | 7.43 | 7.61 | 6,507,062 | 7.61 |
| 6/10/2025 | 7.63 | 7.92 | 7.58 | 7.62 | 3,636,679 | 7.62 |
| 6/09/2025 | 7.56 | 7.69 | 7.52 | 7.64 | 3,667,664 | 7.64 |
| 6/06/2025 | 7.61 | 7.69 | 7.46 | 7.62 | 5,623,302 | 7.62 |
| 6/05/2025 | 7.64 | 7.84 | 7.48 | 7.76 | 6,015,145 | 7.76 |
| 6/04/2025 | 7.93 | 7.96 | 7.71 | 7.76 | 5,613,262 | 7.76 |
| 6/03/2025 | 7.96 | 8.02 | 7.74 | 7.79 | 4,580,045 | 7.79 |
| 6/02/2025 | 8.36 | 8.36 | 7.97 | 7.98 | 3,907,893 | 7.98 |
| 5/30/2025 | 8.30 | 8.72 | 8.18 | 8.26 | 2,988,173 | 8.26 |
| 5/29/2025 | 7.89 | 8.42 | 7.89 | 8.30 | 3,797,844 | 8.30 |
| 5/28/2025 | 8.18 | 8.32 | 8.08 | 8.27 | 3,179,119 | 8.27 |
| 5/27/2025 | 8.59 | 8.63 | 8.21 | 8.21 | 4,234,234 | 8.21 |
| 5/23/2025 | 9.16 | 9.20 | 8.77 | 8.93 | 4,397,339 | 8.93 |
| 5/22/2025 | 8.86 | 8.90 | 8.48 | 8.74 | 5,036,974 | 8.74 |
| 5/21/2025 | 8.91 | 9.00 | 8.35 | 8.87 | 6,837,296 | 8.87 |
| 5/20/2025 | 8.71 | 8.88 | 8.64 | 8.69 | 2,699,727 | 8.69 |
| 5/19/2025 | 8.97 | 9.01 | 8.53 | 8.56 | 4,186,656 | 8.56 |
| 5/16/2025 | 8.48 | 8.81 | 8.48 | 8.56 | 2,702,479 | 8.56 |
| 5/15/2025 | 8.74 | 8.86 | 8.47 | 8.66 | 4,217,648 | 8.66 |
| 5/14/2025 | 8.73 | 8.76 | 8.50 | 8.59 | 3,652,214 | 8.59 |
| 5/13/2025 | 9.28 | 9.34 | 8.58 | 8.76 | 5,044,349 | 8.76 |
| 5/12/2025 | 9.55 | 9.94 | 9.39 | 9.39 | 4,835,568 | 9.39 |