Holen Sie sich die Stockscreener-App
25.54
5.72%
-1.55
Handel nachbörslich:
25.61
0.07
+0.27%
Microsectors Fang Index 3 X Inverse Leveraged Etns-Aktien (FNGD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-03 | $26.77 | $25.34 | $1.43 | 603,848.0 | -5.72% |
| 2026-09-02 | $27.54 | $26.79 | $0.75 | 258,283.0 | -0.18% |
| 2026-09-01 | $27.86 | $26.50 | $1.36 | 338,373.0 | +3.08% |
| 2026-08-31 | $26.78 | $26.18 | $0.60 | 278,904.0 | +1.07% |
| 2026-08-28 | $26.60 | $25.25 | $1.35 | 345,330.0 | -2.18% |
| 2026-08-27 | $27.64 | $26.56 | $1.08 | 323,660.0 | -4.62% |
| 2026-08-26 | $28.40 | $27.67 | $0.73 | 238,388.0 | -0.96% |
| 2026-08-25 | $28.57 | $27.64 | $0.93 | 165,705.0 | -1.71% |
| 2026-08-24 | $29.15 | $28.07 | $1.08 | 605,470.0 | +2.61% |
| 2026-08-21 | $28.55 | $27.48 | $1.07 | 570,993.0 | -1.34% |
| 2026-08-20 | $28.45 | $27.95 | $0.50 | 194,631.0 | +0.96% |
| 2026-08-19 | $29.02 | $27.56 | $1.46 | 314,943.0 | -1.58% |
| 2026-08-18 | $28.61 | $28.07 | $0.54 | 342,828.0 | +4.01% |
| 2026-08-17 | $27.50 | $26.30 | $1.20 | 425,507.0 | +2.35% |
| 2026-08-14 | $26.86 | $25.76 | $1.10 | 488,500.0 | +2.88% |
| 2026-08-13 | $27.18 | $25.88 | $1.30 | 536,845.0 | -5.79% |
| 2026-08-12 | $27.67 | $26.53 | $1.14 | 351,290.0 | +1.81% |
| 2026-08-11 | $27.30 | $26.12 | $1.18 | 155,633.0 | +2.76% |
| 2026-08-10 | $26.81 | $25.78 | $1.03 | 341,333.0 | -0.56% |
| 2026-08-07 | $27.36 | $26.40 | $0.96 | 265,127.0 | -4.70% |
| 2026-08-06 | $28.46 | $27.33 | $1.13 | 278,212.0 | +0.07% |
| 2026-08-05 | $27.89 | $26.27 | $1.62 | 496,227.0 | +1.83% |
| 2026-08-04 | $30.37 | $26.93 | $3.45 | 638,934.0 | -13.28% |
Microsectors Fang Index 3 X Inverse Leveraged Etns-Aktien (FNGD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Microsectors Fang Index 3 X Inverse Leveraged Etns-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNGD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Microsectors Fang Index 3 X Inverse Leveraged Etns-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Microsectors Fang Index 3 X Inverse Leveraged Etns-Aktien (FNGD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $27.86 | $25.34 | $2.52 | 1,804,352.0 | -3.00% |
| 2026-08 | $33.92 | $25.25 | $8.67 | 7,824,625.0 | -23.53% |
| 2026-07 | $39.81 | $31.64 | $8.17 | 9,201,056.0 | -7.35% |
| 2026-06 | $41.94 | $28.72 | $13.22 | 15,203,558.0 | +21.96% |
| 2026-05 | $44.69 | $30.29 | $14.40 | 10,202,939.0 | -32.83% |
| 2026-04 | $76.43 | $43.70 | $32.73 | 8,783,589.0 | -38.62% |
| 2026-03 | $87.38 | $58.16 | $29.22 | 10,393,123.0 | +10.30% |
| 2026-02 | $75.53 | $55.10 | $20.43 | 26,815,504.6 | +17.13% |
| 2026-01 | $62.80 | $50.30 | $12.50 | 91,431,002.9 | +8.54% |
Microsectors Fang Index 3 X Inverse Leveraged Etns-Aktien (FNGD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $55.50 | $44.50 | $11.00 | 49,239,825.7 | +13.00% |
| 2025-11 | $55.70 | $42.00 | $13.70 | 41,760,502.9 | +3.65% |
| 2025-10 | $53.60 | $41.40 | $12.20 | 35,971,046.0 | -14.45% |
| 2025-09 | $64.30 | $48.00 | $16.30 | 19,221,569.0 | -14.81% |
| 2025-08 | $67.35 | $56.80 | $10.55 | 12,676,969.9 | -2.75% |
| 2025-07 | $69.20 | $57.62 | $11.58 | 8,047,485.5 | -4.33% |
| 2025-06 | $83.60 | $64.20 | $19.40 | 8,168,455.2 | -21.79% |
| 2025-05 | $113.2 | $78.90 | $34.30 | 8,734,925.0 | -29.46% |
| 2025-04 | $276.7 | $116.2 | $160.5 | 12,405,730.2 | -35.84% |
| 2025-03 | $199.8 | $134.3 | $65.50 | 11,329,776.7 | +31.86% |
| 2025-02 | $151.8 | $108.2 | $43.60 | 8,697,536.9 | +14.19% |
| 2025-01 | $148.2 | $111.5 | $36.67 | 11,727,761.0 | -11.27% |
Microsectors Fang Index 3 X Inverse Leveraged Etns-Aktien (FNGD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $166.0 | $117.1 | $48.90 | 10,019,470.1 | -20.77% |
| 2024-11 | $202.4 | $156.3 | $46.10 | 4,483,961.8 | -18.30% |
| 2024-10 | $232.2 | $179.9 | $52.33 | 4,634,022.4 | -6.66% |
| 2024-09 | $289.2 | $206.4 | $82.80 | 3,743,576.4 | -10.30% |
| 2024-08 | $366.7 | $217.5 | $149.2 | 5,064,926.1 | -1.94% |
| 2024-07 | $286.4 | $192.2 | $94.19 | 5,964,963.2 | +0.45% |
| 2024-06 | $330.7 | $232.1 | $98.59 | 3,487,725.4 | -24.46% |
| 2024-05 | $400.7 | $296.0 | $104.7 | 4,067,275.6 | -16.55% |
| 2024-04 | $460.7 | $334.8 | $125.9 | 3,097,840.8 | +6.48% |
| 2024-03 | $409.0 | $345.0 | $64.00 | 2,628,981.3 | -3.87% |
| 2024-02 | $513.0 | $353.0 | $160.0 | 3,088,610.8 | -27.10% |
| 2024-01 | $658.0 | $460.0 | $198.0 | 2,039,534.0 | -10.12% |
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):