FNGD Price Insights

MicroSectors™ FANG+™ -3X Invrs Lvrgd ETN (FNGD)

34.20 +0.16 (+0.47%) USD | NYSEARCA | May 08, 16:00

34.00 -0.20 (-0.58%) Pre-Market: 09:22

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.

Date	Open	High	Low	Close	Volume
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
Apr 17, 2024	37.53	40.00	37.44	39.80	1.336M
Apr 16, 2024	38.44	38.70	37.45	38.24	829385.0
Apr 15, 2024	34.61	38.16	34.61	38.15	1.064M
Apr 12, 2024	34.68	35.65	34.19	35.10	1.289M
Apr 11, 2024	35.87	36.49	33.48	33.70	2.034M
Apr 10, 2024	37.37	37.48	36.33	36.48	1.641M
Apr 09, 2024	35.50	37.10	35.37	35.90	2.360M
Apr 08, 2024	35.87	36.64	35.37	36.04	860254.0
Apr 05, 2024	37.28	37.58	35.45	36.33	1.613M
Apr 04, 2024	35.56	37.99	34.55	37.97	2.338M

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).

Read full definition.

Price Range, Past 5 Years

22.20

Minimum

Dec 03 2021

66220.00

Maximum

Jun 03 2019

6875.28

Average

592.50

Median

Jun 06 2022

Price Benchmarks