Get the Stockscreener App
12.63
3.73%
-0.49
Pre-market:
11.83
-0.80
-6.33%
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 January 21, 2025, is $12.63.
- 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 266.09% to $12.63 now.
- The 52-week high stock price for FNGD is $52.90, representing a 318.84% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for FNGD is $11.71, indicating a -7.28% decrease from the current share price, occurred on December 16, 2024.
- 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 07, 2025 | $13.26 | $12.13 | $1.13 | 8,085,688.0 | +6.19% |
| Jan 06, 2025 | $12.61 | $12.11 | $0.50 | 4,046,356.0 | -5.61% |
| Jan 03, 2025 | $13.37 | $12.88 | $0.49 | 6,833,205.0 | -3.91% |
| Jan 02, 2025 | $14.05 | $13.00 | $1.05 | 4,775,434.0 | -0.88% |
| Dec 31, 2024 | $13.73 | $13.05 | $0.685 | 5,161,032.0 | +3.80% |
| Dec 30, 2024 | $13.56 | $12.88 | $0.68 | 8,642,094.0 | +3.22% |
| Dec 27, 2024 | $13.17 | $12.34 | $0.83 | 7,732,055.0 | +5.11% |
| Dec 26, 2024 | $12.42 | $12.03 | $0.39 | 2,724,764.0 | +0.25% |
| Dec 24, 2024 | $12.48 | $12.08 | $0.3999 | 2,025,780.0 | -4.12% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $14.82 | $12.11 | $2.71 | 70,384,617.0 | -7.54% |
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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):