Get the Stockscreener App
70.79
7.06%
4.67
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 March 20, 2026, is $70.79.
- 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 1,952% to $70.79 now.
- The 52-week high stock price for FNGD is $276.69, representing a 290.87% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FNGD is $41.40, indicating a -41.52% 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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $71.83 | $67.00 | $4.83 | 290,496.0 | +7.06% |
| Mar 19, 2026 | $67.56 | $65.47 | $2.09 | 287,944.0 | +1.57% |
| Mar 18, 2026 | $65.10 | $62.31 | $2.79 | 271,650.0 | +3.40% |
| Mar 17, 2026 | $63.55 | $61.42 | $2.13 | 239,331.0 | -0.66% |
| Mar 16, 2026 | $64.15 | $62.12 | $2.03 | 675,358.0 | -2.28% |
| Mar 13, 2026 | $65.55 | $61.06 | $4.49 | 773,435.0 | +5.12% |
| Mar 12, 2026 | $62.50 | $60.20 | $2.30 | 310,387.0 | +2.71% |
| Mar 11, 2026 | $60.98 | $58.16 | $2.82 | 392,625.0 | +0.49% |
| Mar 10, 2026 | $60.62 | $58.50 | $2.12 | 524,951.0 | +0.56% |
| Mar 09, 2026 | $63.78 | $58.93 | $4.85 | 526,213.0 | -3.60% |
| Mar 06, 2026 | $62.64 | $59.78 | $2.86 | 232,159.0 | +3.04% |
| Mar 05, 2026 | $62.42 | $59.38 | $3.04 | 530,787.0 | -2.87% |
| Mar 04, 2026 | $65.01 | $60.72 | $4.29 | 618,482.0 | -4.85% |
| Mar 03, 2026 | $69.67 | $64.57 | $5.10 | 1,078,111.0 | -0.57% |
| Mar 02, 2026 | $69.70 | $64.29 | $5.41 | 1,083,197.0 | -2.79% |
| Feb 27, 2026 | $69.79 | $67.00 | $2.79 | 210,591.0 | -0.73% |
| Feb 26, 2026 | $70.36 | $66.44 | $3.92 | 541,049.0 | +1.90% |
| Feb 25, 2026 | $69.89 | $66.18 | $3.71 | 242,172.0 | -7.42% |
| Feb 24, 2026 | $75.53 | $70.96 | $4.57 | 261,755.0 | -1.43% |
| Feb 23, 2026 | $73.42 | $68.66 | $4.76 | 432,303.0 | +6.89% |
| Feb 20, 2026 | $70.63 | $65.34 | $5.29 | 359,561.0 | -1.64% |
| Feb 19, 2026 | $70.31 | $67.69 | $2.62 | 268,000.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $71.83 | $58.16 | $13.67 | 8,125,622.0 | +5.66% |
| Feb, 2026 | $75.53 | $55.10 | $20.43 | 26,815,504.6 | +17.13% |
| 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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):