Get the Stockscreener App
24.40
5.90%
1.36
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 October 14, 2026, is $24.40.
- Microsectors Fang Index 3 X Inverse Leveraged Etns all-time high stock price is $1,155,400.00, occurred on February 06, 2018.
- The lowest Microsectors Fang Index 3 X Inverse Leveraged Etns stock price recorded was $22.52 on October 08, 2026. Since then, Microsectors Fang Index 3 X Inverse Leveraged Etns's stock price has risen over 8.35% to $24.40 now.
- The 52-week high stock price for FNGD is $87.38, representing a 258.11% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for FNGD is $22.52, indicating a -7.70% decrease from the current share price, occurred on October 08, 2026.
- The closing price of Microsectors Fang Index 3 X Inverse Leveraged Etns (FNGD) stock in the beginning of 2025 was $135.40. The stock closed the year at $52.70, a loss of over -61.08% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $24.44 | $23.05 | $1.39 | 327,086.0 | +6.08% |
| Oct 13, 2026 | $23.53 | $22.66 | $0.8675 | 284,412.0 | -0.04% |
| Oct 12, 2026 | $23.21 | $22.60 | $0.61 | 293,126.0 | +0.48% |
| Oct 09, 2026 | $23.36 | $22.87 | $0.49 | 360,514.0 | -2.26% |
| Oct 08, 2026 | $23.81 | $22.52 | $1.29 | 367,883.0 | +3.26% |
| Oct 07, 2026 | $23.86 | $22.72 | $1.14 | 318,303.0 | -2.11% |
| Oct 06, 2026 | $23.50 | $22.82 | $0.6761 | 231,296.0 | -1.94% |
| Oct 05, 2026 | $24.23 | $23.52 | $0.71 | 279,121.0 | -2.43% |
| Oct 02, 2026 | $24.44 | $23.64 | $0.80 | 275,267.0 | -2.22% |
| Oct 01, 2026 | $25.30 | $24.21 | $1.09 | 322,759.0 | +0.61% |
| Sep 30, 2026 | $24.67 | $23.64 | $1.03 | 246,425.0 | +0.20% |
| Sep 29, 2026 | $24.85 | $24.22 | $0.63 | 281,600.0 | -1.01% |
| Sep 28, 2026 | $25.15 | $24.15 | $1.00 | 352,566.0 | +3.97% |
| Sep 25, 2026 | $24.23 | $23.53 | $0.6999 | 276,554.0 | +0.21% |
| Sep 24, 2026 | $24.96 | $23.83 | $1.13 | 452,962.0 | -1.73% |
| Sep 23, 2026 | $24.40 | $23.47 | $0.93 | 427,371.0 | +2.66% |
| Sep 22, 2026 | $23.85 | $23.40 | $0.45 | 305,707.0 | -0.50% |
| Sep 21, 2026 | $25.49 | $23.56 | $1.93 | 330,704.0 | -9.17% |
| Sep 18, 2026 | $26.59 | $25.96 | $0.6286 | 252,186.0 | -0.38% |
| Sep 17, 2026 | $26.61 | $25.95 | $0.665 | 305,190.0 | -4.61% |
| Sep 16, 2026 | $28.08 | $26.87 | $1.21 | 487,039.0 | +0.92% |
| Sep 15, 2026 | $27.52 | $26.70 | $0.82 | 409,195.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $25.30 | $22.52 | $2.78 | 3,059,767.0 | -0.93% |
| Sep, 2026 | $28.08 | $23.40 | $4.68 | 6,996,767.0 | -6.30% |
| Aug, 2026 | $33.92 | $25.25 | $8.67 | 7,824,625.0 | -23.53% |
| Jul, 2026 | $39.81 | $31.64 | $8.17 | 9,201,056.0 | -7.35% |
| Jun, 2026 | $41.94 | $28.72 | $13.22 | 15,203,558.0 | +21.96% |
| May, 2026 | $44.69 | $30.29 | $14.40 | 10,202,939.0 | -32.83% |
| 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 | 26,815,505.0 | +17.13% |
| Jan, 2026 | $62.80 | $50.30 | $12.50 | 91,431,003.0 | +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 | 49,239,827.0 | +13.00% |
| Nov, 2025 | $55.70 | $42.00 | $13.70 | 41,760,503.0 | +3.65% |
| Oct, 2025 | $53.60 | $41.40 | $12.20 | 35,971,048.0 | -14.45% |
| Sep, 2025 | $64.30 | $48.00 | $16.30 | 19,221,569.0 | -14.81% |
| Aug, 2025 | $67.35 | $56.80 | $10.55 | 12,676,972.0 | -2.75% |
| Jul, 2025 | $69.20 | $57.62 | $11.58 | 8,047,488.0 | -4.33% |
| Jun, 2025 | $83.60 | $64.20 | $19.40 | 8,168,456.0 | -21.79% |
| May, 2025 | $113.2 | $78.90 | $34.30 | 8,734,928.0 | -29.46% |
| Apr, 2025 | $276.7 | $116.2 | $160.5 | 12,405,731.0 | -35.84% |
| Mar, 2025 | $199.8 | $134.3 | $65.50 | 11,329,778.0 | +31.86% |
| Feb, 2025 | $151.8 | $108.2 | $43.60 | 8,697,539.0 | +14.19% |
| Jan, 2025 | $148.2 | $111.5 | $36.67 | 11,727,762.0 | -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 | 10,019,471.0 | -20.77% |
| Nov, 2024 | $202.4 | $156.3 | $46.11 | 4,483,965.0 | -18.30% |
| Oct, 2024 | $232.2 | $179.9 | $52.33 | 4,634,024.0 | -6.66% |
| Sep, 2024 | $289.2 | $206.4 | $82.80 | 3,743,579.0 | -10.30% |
| Aug, 2024 | $366.7 | $217.5 | $149.2 | 5,064,927.0 | -1.94% |
| Jul, 2024 | $286.4 | $192.2 | $94.19 | 5,964,964.0 | +0.45% |
| Jun, 2024 | $330.7 | $232.1 | $98.59 | 3,487,726.0 | -24.46% |
| May, 2024 | $400.7 | $296.0 | $104.7 | 4,067,274.0 | -16.55% |
| Apr, 2024 | $460.7 | $334.8 | $125.9 | 3,097,841.0 | +6.48% |
| Mar, 2024 | $409.0 | $345.0 | $64.00 | 2,628,980.0 | -3.87% |
| Feb, 2024 | $513.0 | $353.0 | $160.0 | 3,088,610.0 | -27.10% |
| Jan, 2024 | $658.0 | $460.0 | $198.0 | 2,039,534.0 | -10.12% |
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):