MicroSectors™ FANG+™ -3X Invrs Lvrgd ETN (FNGD)
31.04
-0.21
(-0.67%)
USD |
NYSEARCA |
May 23, 10:03
FNGD Price: 31.04 for May 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | 30.75 | 31.74 | 30.52 | 31.25 | 1.689M |
| May 21, 2024 | 31.68 | 31.75 | 30.50 | 30.51 | 1.668M |
| May 20, 2024 | 31.95 | 31.96 | 31.04 | 31.20 | 1.764M |
| May 17, 2024 | 32.00 | 32.54 | 31.69 | 31.96 | 1.505M |
| May 16, 2024 | 31.67 | 31.98 | 31.17 | 31.95 | 2.268M |
| May 15, 2024 | 32.32 | 33.33 | 31.38 | 31.45 | 3.327M |
| May 14, 2024 | 34.09 | 34.13 | 32.73 | 32.85 | 2.032M |
| May 13, 2024 | 34.21 | 34.72 | 33.91 | 34.00 | 1.716M |
| May 10, 2024 | 34.02 | 35.06 | 33.68 | 34.47 | 1.981M |
| May 09, 2024 | 34.12 | 34.89 | 33.95 | 34.38 | 1.441M |
| May 08, 2024 | 35.13 | 35.15 | 33.66 | 34.20 | 1.436M |
| May 07, 2024 | 33.76 | 34.43 | 33.62 | 34.04 | 2.191M |
| May 06, 2024 | 35.04 | 35.35 | 33.50 | 33.50 | 1.332M |
| May 03, 2024 | 35.88 | 36.60 | 35.29 | 35.55 | 1.817M |
| May 02, 2024 | 38.55 | 39.99 | 37.71 | 38.08 | 1.057M |
| May 01, 2024 | 38.95 | 40.07 | 36.86 | 39.92 | 1.404M |
| Apr 30, 2024 | 37.28 | 39.21 | 36.43 | 39.10 | 1.711M |
| Apr 29, 2024 | 36.25 | 37.54 | 36.14 | 36.48 | 1.404M |
| Apr 26, 2024 | 38.02 | 39.10 | 37.12 | 37.57 | 1.346M |
| Apr 25, 2024 | 44.32 | 44.78 | 40.88 | 40.98 | 1.592M |
| Apr 24, 2024 | 39.15 | 41.46 | 38.88 | 40.53 | 1.028M |
| Apr 23, 2024 | 43.13 | 43.34 | 40.99 | 41.13 | 1.167M |
| Apr 22, 2024 | 44.87 | 46.07 | 43.25 | 44.13 | 1.111M |
| Apr 19, 2024 | 41.92 | 45.74 | 41.74 | 45.19 | 1.632M |
| Apr 18, 2024 | 39.67 | 40.80 | 38.86 | 40.42 | 744696.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.20
Minimum
Dec 03 2021
66220.00
Maximum
Jun 03 2019
6503.17
Average
580.35
Median