MicroSectors FANG Index 3X Inverse Leveraged (FNGD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745620200 | 11.77 | -0.63 | -5.08 | 12.17 | 12.42 | 11.7 | 4363231 |
| 1745533800 | 12.4 | -2.25 | -15.36 | 14.05 | 14.07 | 12.37 | 6343779 |
| 1745447400 | 14.65 | -1.69 | -10.34 | 14.38 | 14.9099 | 13.6701 | 4997242 |
| 1745361000 | 16.34 | -1.43 | -8.05 | 17.06 | 17.29 | 15.815 | 3058010 |
| 1745274600 | 17.77 | 1.18 | 7.11 | 17.46 | 18.44 | 17.1 | 3316241 |
| 1744929000 | 16.59 | 0.52 | 3.24 | 15.77 | 16.845 | 15.74 | 3178746 |
| 1744842600 | 16.07 | 1.37 | 9.32 | 15.7 | 16.78 | 15.19 | 4344588 |
| 1744756200 | 14.7 | -0.34 | -2.26 | 14.82 | 14.87 | 14.23 | 5429654 |
| 1744669800 | 15.04 | -0.05 | -0.33 | 13.88 | 15.41 | 13.81 | 5094510 |
| 1744410600 | 15.09 | -0.77 | -4.85 | 16.23 | 16.55 | 14.92 | 7284988 |
| 1744324200 | 15.86 | 1.6 | 11.22 | 15.35 | 17.27 | 15.1301 | 9010227 |
| 1744237800 | 14.26 | -9.5 | -39.98 | 23.62 | 23.675 | 13.6701 | 9572260 |
| 1744151400 | 23.76 | 0.71 | 3.08 | 19.5 | 24.89 | 18.99 | 13690486 |
| 1744065000 | 23.05 | -0.94 | -3.92 | 27.14 | 27.6694 | 19.9 | 10760585 |
| 1743805800 | 23.99 | 3.55 | 17.37 | 22.75 | 24.41 | 22.16 | 6805012 |
| 1743719400 | 20.44 | 3.32 | 19.39 | 19.84 | 20.61 | 19.41 | 6536104 |
| 1743633000 | 17.12 | -0.4 | -2.28 | 18.39 | 18.46 | 16.57 | 4927028 |
| 1743546600 | 17.52 | -0.73 | -4.00 | 18.48 | 18.7 | 17.46 | 4144299 |
| 1743460200 | 18.25 | 0.18 | 1.00 | 19.21 | 19.98 | 18.115 | 8522017 |
| 1743201000 | 18.07 | 1.65 | 10.05 | 16.75 | 18.19 | 16.53 | 8732416 |
| 1743114600 | 16.42 | 0.51 | 3.21 | 16.23 | 16.579999 | 15.8201 | 4206962 |
| 1743028200 | 15.91 | 1.27 | 8.67 | 14.83 | 16.079999 | 14.82 | 4976066 |
| 1742941800 | 14.64 | -0.56 | -3.68 | 14.97 | 14.97 | 14.47 | 2044455 |
| 1742855400 | 15.2 | -0.98 | -6.06 | 15.32 | 15.58 | 15.03 | 3611178 |
| 1742596200 | 16.18 | -0.18 | -1.10 | 17.02 | 17.11 | 16.11 | 3843179 |
| 1742509800 | 16.36 | 0.33 | 2.06 | 16.489999 | 16.629999 | 15.6 | 4676600 |
| 1742423400 | 16.03 | -0.95 | -5.59 | 16.66 | 17.0399 | 15.4245 | 5455590 |
| 1742337000 | 16.98 | 0.91 | 5.66 | 16.54 | 17.42 | 16.37 | 4939230 |
| 1742250600 | 16.07 | -0.18 | -1.11 | 16.28 | 16.44 | 15.59 | 3997458 |
| 1741991400 | 16.25 | -1.63 | -9.12 | 17.05 | 17.1999 | 16.1201 | 5576483 |
| 1741905000 | 17.88 | 1.33 | 8.04 | 16.71 | 18.09 | 16.64 | 4225983 |
| 1741818600 | 16.55 | -1.34 | -7.49 | 16.54 | 17.471 | 16.1401 | 5189865 |
| 1741732200 | 17.89 | -0.88 | -4.69 | 18.77 | 18.7999 | 16.86 | 4470111 |
| 1741645800 | 18.77 | 2.31 | 14.03 | 17.64 | 19.36 | 17.6004 | 8429558 |
| 1741390200 | 16.46 | -0.03 | -0.18 | 16.55 | 17.9199 | 15.97 | 7686179 |
| 1741303800 | 16.489999 | 1.81 | 12.33 | 15.68 | 16.68 | 15 | 5908862 |
| 1741217400 | 14.68 | -0.37 | -2.46 | 15.27 | 15.85 | 14.485 | 8805928 |
| 1741131000 | 15.05 | -0.02 | -0.13 | 15.55 | 16.27 | 14.29 | 7824649 |
| 1741044600 | 15.07 | 1.23 | 8.89 | 13.57 | 15.46 | 13.43 | 7430272 |
| 1740785400 | 13.84 | -0.82 | -5.59 | 14.73 | 15.18 | 13.815 | 5580099 |
| 1740699000 | 14.66 | 1.45 | 10.98 | 12.72 | 14.66 | 12.67 | 4871915 |
| 1740612600 | 13.21 | -0.68 | -4.90 | 13.59 | 13.7097 | 12.77 | 5455726 |
| 1740526200 | 13.89 | 0.64 | 4.83 | 13.39 | 14.47 | 13.3801 | 6662490 |
| 1740439800 | 13.25 | 0.74 | 5.92 | 12.34 | 13.33 | 12.2601 | 6972581 |
| 1740180600 | 12.51 | 1.03 | 8.97 | 11.53 | 12.59 | 11.4701 | 4932087 |
| 1740094200 | 11.48 | 0.34 | 3.05 | 11.26 | 11.85 | 11.26 | 5563124 |
| 1740007800 | 11.14 | 0.04 | 0.36 | 11.17 | 11.5113 | 11.12 | 2294193 |
| 1739921400 | 11.1 | 0.24 | 2.21 | 10.84 | 11.38 | 10.8301 | 4182788 |
| 1739575800 | 10.86 | -0.16 | -1.45 | 11.05 | 11.19 | 10.82 | 4279338 |
| 1739489400 | 11.02 | -0.5 | -4.34 | 11.48 | 11.6201 | 10.965 | 4915780 |
| 1739403000 | 11.52 | 0.1 | 0.88 | 11.85 | 11.925 | 11.4102 | 4000843 |
| 1739316600 | 11.42 | 0.04 | 0.35 | 11.59 | 11.71 | 11.31 | 3025407 |
| 1739230200 | 11.38 | -0.55 | -4.61 | 11.65 | 11.655 | 11.25 | 4791260 |
| 1738971000 | 11.93 | 0.46 | 4.01 | 11.45 | 12 | 11.2535 | 5391878 |
| 1738884600 | 11.47 | -0.23 | -1.97 | 11.61 | 11.7599 | 11.4401 | 2246489 |
| 1738798200 | 11.7 | -0.15 | -1.27 | 12.05 | 12.16 | 11.6601 | 4029448 |
| 1738711800 | 11.85 | -0.55 | -4.44 | 12.26 | 12.29 | 11.83 | 2914188 |
| 1738625400 | 12.4 | 0.28 | 2.31 | 12.84 | 12.93 | 12.18 | 5501991 |
| 1738366200 | 12.12 | -0.06 | -0.49 | 11.81 | 12.2108 | 11.485 | 6415383 |
| 1738279800 | 12.18 | 0.36 | 3.05 | 12 | 12.62 | 11.775 | 5187617 |
| 1738193400 | 11.82 | 0.38 | 3.32 | 11.55 | 12.188 | 11.55 | 5964672 |
| 1738107000 | 11.44 | -1.35 | -10.56 | 12.5 | 12.83 | 11.3609 | 6169651 |
| 1738020600 | 12.79 | 1.28 | 11.12 | 13.09 | 13.14 | 12.2901 | 9843463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
