Get the Stockscreener App
37.50
1.60%
0.66
After Hours:
37.50
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 May 22, 2026, is $37.50.
- 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 986.96% to $37.50 now.
- The 52-week high stock price for FNGD is $91.99, representing a 145.31% increase from the current share price, occurred on May 23, 2025.
- The 52-week low stock price for FNGD is $35.03, indicating a -6.59% decrease from the current share price, occurred on May 14, 2026.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $37.60 | $36.28 | $1.32 | 290,097.0 | +1.79% |
| May 21, 2026 | $37.99 | $36.28 | $1.71 | 496,133.0 | -1.44% |
| May 20, 2026 | $39.30 | $37.38 | $1.92 | 651,334.0 | -4.35% |
| May 19, 2026 | $40.03 | $38.16 | $1.88 | 428,874.0 | +2.06% |
| May 18, 2026 | $39.35 | $36.90 | $2.45 | 405,235.0 | +2.27% |
| May 15, 2026 | $37.78 | $36.16 | $1.62 | 350,766.0 | +5.61% |
| May 14, 2026 | $36.54 | $35.03 | $1.51 | 394,035.0 | -1.91% |
| May 13, 2026 | $38.26 | $35.85 | $2.41 | 530,434.0 | -3.99% |
| May 12, 2026 | $39.77 | $37.25 | $2.52 | 673,730.0 | +1.73% |
| May 11, 2026 | $37.48 | $36.40 | $1.08 | 727,280.0 | -0.40% |
| May 08, 2026 | $39.47 | $37.07 | $2.40 | 279,296.0 | -7.68% |
| May 07, 2026 | $40.52 | $38.41 | $2.11 | 612,481.0 | +0.78% |
| May 06, 2026 | $41.62 | $39.75 | $1.87 | 791,987.0 | -4.43% |
| May 05, 2026 | $42.08 | $40.98 | $1.10 | 436,382.0 | -2.54% |
| May 04, 2026 | $43.69 | $41.89 | $1.80 | 481,354.0 | -1.40% |
| May 01, 2026 | $44.69 | $42.69 | $2.00 | 372,598.0 | -4.14% |
| Apr 30, 2026 | $47.78 | $44.18 | $3.60 | 594,361.0 | +0.67% |
| Apr 29, 2026 | $46.20 | $44.66 | $1.54 | 368,510.0 | -0.79% |
| Apr 28, 2026 | $46.38 | $44.81 | $1.57 | 632,061.0 | +3.89% |
| Apr 27, 2026 | $44.94 | $43.70 | $1.24 | 501,146.0 | -2.54% |
| Apr 24, 2026 | $47.00 | $44.55 | $2.45 | 351,444.0 | -4.88% |
| Apr 23, 2026 | $48.40 | $45.37 | $3.03 | 688,755.0 | +4.66% |
| Apr 22, 2026 | $48.22 | $44.91 | $3.31 | 280,011.0 | -8.79% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $44.69 | $35.03 | $9.66 | 7,922,016.0 | -17.33% |
| Apr, 2026 | $76.43 | $43.70 | $32.73 | 8,783,589.0 | -38.62% |
| Mar, 2026 | $87.38 | $58.16 | $29.22 | 10,393,123.0 | +10.30% |
| 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% |
0.89%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):