Get the Stockscreener App
19.55
7.80%
1.48
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 31, 2025, is $19.55.
- 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 466.67% to $19.55 now.
- The 52-week high stock price for FNGD is $46.07, representing a 135.65% increase from the current share price, occurred on April 22, 2024.
- The 52-week low stock price for FNGD is $10.82, indicating a -44.65% decrease from the current share price, occurred on February 14, 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 |
|---|---|---|---|---|---|
| Mar 31, 2025 | $19.98 | $19.04 | $0.94 | 5,159,804.0 | +8.14% |
| Mar 28, 2025 | $18.19 | $16.53 | $1.66 | 8,724,132.0 | +10.05% |
| Mar 27, 2025 | $16.58 | $15.82 | $0.7599 | 4,199,812.0 | +3.21% |
| Mar 26, 2025 | $16.08 | $14.82 | $1.26 | 4,898,590.0 | +8.67% |
| Mar 25, 2025 | $14.97 | $14.47 | $0.50 | 2,040,770.0 | -3.68% |
| Mar 24, 2025 | $15.58 | $15.03 | $0.55 | 3,604,215.0 | -6.06% |
| Mar 21, 2025 | $17.11 | $16.11 | $1.00 | 3,835,640.0 | -1.10% |
| Mar 20, 2025 | $16.63 | $15.60 | $1.03 | 4,683,073.0 | +2.06% |
| Mar 19, 2025 | $17.04 | $15.42 | $1.62 | 5,437,775.0 | -5.59% |
| Mar 18, 2025 | $17.42 | $16.37 | $1.05 | 4,927,379.0 | +5.66% |
| Mar 17, 2025 | $16.44 | $15.59 | $0.85 | 3,983,808.0 | -1.11% |
| Mar 14, 2025 | $17.20 | $16.12 | $1.08 | 5,566,290.0 | -9.12% |
| Mar 13, 2025 | $18.09 | $16.64 | $1.45 | 4,194,823.0 | +8.04% |
| Mar 12, 2025 | $17.47 | $16.14 | $1.33 | 5,185,536.0 | -7.49% |
| Mar 11, 2025 | $18.80 | $16.86 | $1.94 | 4,451,855.0 | -4.69% |
| Mar 10, 2025 | $19.36 | $17.60 | $1.76 | 8,407,924.0 | +14.03% |
| Mar 07, 2025 | $17.92 | $15.97 | $1.95 | 7,678,951.0 | -0.18% |
| Mar 06, 2025 | $16.68 | $15.00 | $1.68 | 5,869,064.0 | +12.33% |
| Mar 05, 2025 | $15.85 | $14.48 | $1.37 | 8,784,685.0 | -2.46% |
| Mar 04, 2025 | $15.23 | $14.55 | $0.6801 | 904,327.0 | -0.13% |
| Mar 03, 2025 | $15.46 | $13.43 | $2.03 | 7,403,977.0 | +8.89% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $19.98 | $13.43 | $6.55 | 109,942,430.0 | +41.18% |
| Feb, 2025 | $15.18 | $10.82 | $4.36 | 86,975,369.0 | +14.19% |
| 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% |
0.03%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):