MicroSectors FANG Index 3X Inverse Leveraged (FNGD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 21.43 | 0.25 | 1.18 | 21.23 | 22.0751 | 21.04 | 2171126 |
| 1726785000 | 21.18 | -2.34 | -9.95 | 21.8 | 22.07 | 20.84 | 2532995 |
| 1726698600 | 23.52 | 0.38 | 1.64 | 23.08 | 23.73 | 22.36 | 2768959 |
| 1726612200 | 23.14 | -0.29 | -1.24 | 22.84 | 23.69 | 22.55 | 1286509 |
| 1726525800 | 23.43 | 0.52 | 2.27 | 23.48 | 24.09 | 23.4 | 1142706 |
| 1726266600 | 22.91 | -0.33 | -1.42 | 23.35 | 23.47 | 22.7601 | 980112 |
| 1726180200 | 23.24 | -1.25 | -5.10 | 24.04 | 24.3 | 23.08 | 1454109 |
| 1726093800 | 24.49 | -1.91 | -7.23 | 26.18 | 27.7201 | 24.2269 | 1974665 |
| 1726007400 | 26.4 | -1.1 | -4.00 | 27.1 | 27.7299 | 26.21 | 1725633 |
| 1725921000 | 27.5 | -1.36 | -4.71 | 27.71 | 28.73 | 27.1801 | 1912245 |
| 1725661800 | 28.86 | 3.07 | 11.90 | 25.71 | 28.92 | 25.71 | 2676008 |
| 1725575400 | 25.79 | -0.81 | -3.05 | 26.65 | 26.76 | 24.54 | 2479978 |
| 1725489000 | 26.6 | -0.25 | -0.93 | 27.4 | 27.45 | 25.75 | 1893219 |
| 1725402600 | 26.85 | 2.57 | 10.58 | 24.835 | 27.19 | 24.83 | 2556174 |
| 1725057000 | 24.28 | -1.04 | -4.11 | 24.68 | 25.45 | 24.1701 | 1209887 |
| 1724970600 | 25.32 | -0.1 | -0.39 | 24.91 | 25.6937 | 23.7601 | 1995540 |
| 1724884200 | 25.42 | 1.17 | 4.82 | 24.33 | 26.05 | 24.18 | 2149161 |
| 1724797800 | 24.25 | 0.28 | 1.17 | 24.4 | 24.89 | 23.8 | 1456342 |
| 1724711400 | 23.97 | 0.68 | 2.92 | 23.51 | 24.54 | 23.265 | 1687371 |
| 1724452200 | 23.29 | -0.97 | -4.00 | 23.55 | 24.26 | 22.805 | 2608851 |
| 1724365800 | 24.26 | 2.34 | 10.68 | 22.21 | 24.43 | 22.0801 | 2523079 |
| 1724279400 | 21.92 | -0.36 | -1.62 | 22.32 | 22.6099 | 21.7701 | 1695734 |
| 1724193000 | 22.28 | -0.03 | -0.13 | 22.29 | 22.62 | 21.75 | 2225654 |
| 1724106600 | 22.31 | -1.2 | -5.10 | 23.43 | 23.57 | 22.29 | 1809726 |
| 1723847400 | 23.51 | -0.12 | -0.51 | 24.14 | 24.14 | 23.22 | 1417104 |
| 1723761000 | 23.63 | -1.96 | -7.66 | 24.93 | 24.96 | 23.6 | 1828729 |
| 1723674600 | 25.59 | -0.05 | -0.20 | 25.31 | 26.5 | 25.12 | 2354382 |
| 1723588200 | 25.64 | -2.59 | -9.17 | 27.16 | 27.29 | 25.47 | 2147293 |
| 1723501800 | 28.23 | 0.01 | 0.04 | 28.02 | 28.71 | 27.64 | 2406003 |
| 1723242600 | 28.22 | -1.02 | -3.49 | 29.49 | 29.5399 | 28.07 | 1107294 |
| 1723156200 | 29.24 | -3.3 | -10.14 | 30.5 | 31.81 | 28.76 | 1955489 |
| 1723069800 | 32.54 | 1.16 | 3.70 | 29.59 | 32.61 | 28.91 | 3445051 |
| 1722983400 | 31.38 | -1.16 | -3.56 | 31.93 | 33.3399 | 29.55 | 3703418 |
| 1722897000 | 32.54 | 3.61 | 12.48 | 36.16 | 36.17 | 31.0501 | 4141118 |
| 1722637800 | 28.93 | 2.33 | 8.76 | 28.93 | 30.25 | 28.1001 | 3111014 |
| 1722551400 | 26.6 | 1.84 | 7.43 | 24.25 | 27.4301 | 23.5306 | 3281564 |
| 1722465000 | 24.76 | -2.9 | -10.48 | 25.75 | 26.02 | 24.39 | 2127327 |
| 1722378600 | 27.66 | 1.53 | 5.86 | 25.89 | 28.36 | 25.74 | 1919554 |
| 1722292200 | 26.13 | -0.61 | -2.28 | 26.04 | 26.6901 | 25.4577 | 1577824 |
| 1722033000 | 26.74 | -0.44 | -1.62 | 26.32 | 27.35 | 26.06 | 1502793 |
| 1721946600 | 27.18 | 0.45 | 1.68 | 26.57 | 28.6391 | 25.23 | 3496266 |
| 1721860200 | 26.73 | 3.87 | 16.93 | 24.95 | 26.83 | 24.93 | 3960331 |
| 1721773800 | 22.86 | 0.01 | 0.04 | 22.94 | 23.04 | 22.287 | 1476880 |
| 1721687400 | 22.85 | -1.79 | -7.26 | 23.53 | 23.78 | 22.65 | 2299125 |
| 1721428200 | 24.64 | 0.92 | 3.88 | 23.8 | 24.7294 | 23.22 | 1950085 |
| 1721341800 | 23.72 | 0.33 | 1.41 | 22.64 | 24.27 | 22.602 | 3338912 |
| 1721255400 | 23.39 | 2.08 | 9.76 | 22.59 | 23.66 | 22.4799 | 2593333 |
| 1721169000 | 21.31 | 0.08 | 0.38 | 20.82 | 21.9799 | 20.64 | 2232356 |
| 1721082600 | 21.23 | -0.22 | -1.03 | 20.96 | 21.5399 | 20.22 | 3846383 |
| 1720823400 | 21.45 | 0.09 | 0.42 | 21.92 | 22.1899 | 20.84 | 2951388 |
| 1720737000 | 21.36 | 1.89 | 9.71 | 19.39 | 21.74 | 19.26 | 5821167 |
| 1720650600 | 19.47 | -0.41 | -2.06 | 19.66 | 20.07 | 19.22 | 2490784 |
| 1720564200 | 19.88 | -0.12 | -0.60 | 19.85 | 20.07 | 19.525 | 2202971 |
| 1720477800 | 20 | 0.03 | 0.15 | 20.01 | 20.35 | 19.66 | 3207547 |
| 1720218600 | 19.97 | -0.87 | -4.17 | 20.56 | 20.679 | 19.8801 | 2965943 |
| 1720040640 | 20.84 | -1.04 | -4.75 | 21.87 | 21.89 | 20.8 | 2090060 |
| 1719959400 | 21.88 | -1.22 | -5.28 | 23.09 | 23.09 | 21.86 | 2543595 |
| 1719873000 | 23.1 | -1.55 | -6.29 | 24.27 | 24.8 | 22.98 | 2380872 |
| 1719613800 | 24.65 | 0.53 | 2.20 | 23.92 | 24.74 | 23.2111 | 2468815 |
| 1719527400 | 24.12 | -0.59 | -2.39 | 24.58 | 24.61 | 23.9 | 1185418 |
| 1719441000 | 24.71 | -1.21 | -4.67 | 26.01 | 26.01 | 24.52 | 1200797 |
| 1719354600 | 25.92 | -1.12 | -4.14 | 26.69 | 26.98 | 25.81 | 1084401 |
| 1719268200 | 27.04 | 1.18 | 4.56 | 26 | 27.1 | 25.6406 | 1898074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
