Get the Stockscreener App
26.84
3.15%
0.81
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 August 14, 2026, is $26.84.
- 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 677.97% to $26.84 now.
- The 52-week high stock price for FNGD is $87.38, representing a 225.56% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for FNGD is $25.78, indicating a -3.95% decrease from the current share price, occurred on August 10, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $26.86 | $25.76 | $1.10 | 459,872.0 | +3.03% |
| Aug 13, 2026 | $27.18 | $25.88 | $1.30 | 536,845.0 | -5.79% |
| Aug 12, 2026 | $27.67 | $26.53 | $1.14 | 351,290.0 | +1.81% |
| Aug 11, 2026 | $27.30 | $26.12 | $1.18 | 155,633.0 | +2.76% |
| Aug 10, 2026 | $26.81 | $25.78 | $1.03 | 341,333.0 | -0.56% |
| Aug 07, 2026 | $27.36 | $26.40 | $0.96 | 265,127.0 | -4.70% |
| Aug 06, 2026 | $28.46 | $27.33 | $1.13 | 278,212.0 | +0.07% |
| Aug 05, 2026 | $27.89 | $26.27 | $1.62 | 496,227.0 | +1.83% |
| Aug 04, 2026 | $30.37 | $26.93 | $3.45 | 638,934.0 | -13.28% |
| Aug 03, 2026 | $33.92 | $31.25 | $2.67 | 466,165.0 | -8.39% |
| Jul 31, 2026 | $36.30 | $34.11 | $2.19 | 401,039.0 | -4.84% |
| Jul 30, 2026 | $39.02 | $35.99 | $3.03 | 508,044.0 | -8.64% |
| Jul 29, 2026 | $39.81 | $36.71 | $3.10 | 500,944.0 | +4.76% |
| Jul 28, 2026 | $39.07 | $37.13 | $1.94 | 294,403.0 | +2.27% |
| Jul 27, 2026 | $37.80 | $35.63 | $2.17 | 314,302.0 | -1.49% |
| Jul 24, 2026 | $37.62 | $36.38 | $1.24 | 217,747.0 | +2.12% |
| Jul 23, 2026 | $37.53 | $35.80 | $1.73 | 409,921.0 | +6.09% |
| Jul 22, 2026 | $34.65 | $33.83 | $0.825 | 227,127.0 | +3.03% |
| Jul 21, 2026 | $34.47 | $33.47 | $1.00 | 218,416.0 | -3.06% |
| Jul 20, 2026 | $34.96 | $33.74 | $1.22 | 581,968.0 | -1.73% |
| Jul 17, 2026 | $37.02 | $34.28 | $2.74 | 345,645.0 | +6.23% |
| Jul 16, 2026 | $33.77 | $32.08 | $1.69 | 406,470.0 | +4.78% |
| Jul 15, 2026 | $32.44 | $31.64 | $0.7999 | 281,961.0 | -3.16% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $33.92 | $25.76 | $8.16 | 3,989,638.0 | -22.11% |
| 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 | 26,815,504.6 | +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% |
0.52%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):