MicroSectors™ FANG+™ Index -3X Inverse Leveraged ETN

FNGD
🏛️ usa →
5.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.98 39.14 37.28 38.84 0.3M
2021-12-30 39.49 39.49 36.47 37.60 0.3M
2021-12-29 38.48 40.15 38.00 39.20 0.3M
2021-12-28 37.21 38.55 37.19 38.37 0.3M
2021-12-27 38.77 38.82 36.90 37.78 0.3M
2021-12-23 40.32 40.82 38.64 39.32 0.3M
2021-12-22 42.30 42.64 39.99 39.99 0.4M
2021-12-21 44.55 45.66 41.44 41.81 0.7M
2021-12-20 46.01 47.14 45.22 45.99 0.8M
2021-12-17 44.77 45.46 41.79 43.57 1.0M
2021-12-16 38.90 43.89 38.72 43.36 1.2M
2021-12-15 42.59 45.09 39.56 39.69 1.6M
2021-12-14 43.56 43.93 41.59 41.71 1.4M
2021-12-13 39.03 41.75 38.82 41.70 1.3M
2021-12-10 38.00 40.06 37.81 38.31 1.3M
2021-12-09 36.88 38.94 35.78 38.56 1.5M
2021-12-08 37.42 38.52 36.42 36.60 1.2M
2021-12-07 38.71 39.47 37.30 37.32 1.4M
2021-12-06 44.91 46.77 41.17 41.46 0.9M
2021-12-03 2.03 2.30 2.03 2.22 20.5M
2021-12-02 2.03 2.10 1.94 1.94 13.0M
2021-12-01 1.79 2.03 1.78 2.03 11.3M
2021-11-30 1.80 1.92 1.76 1.88 9.2M
2021-11-29 1.78 1.83 1.76 1.80 6.3M
2021-11-26 1.83 1.92 1.82 1.88 5.9M
2021-11-24 1.88 1.93 1.78 1.79 6.5M
2021-11-23 1.79 1.93 1.75 1.86 12.6M
2021-11-22 1.67 1.81 1.63 1.80 8.3M
2021-11-19 1.73 1.75 1.70 1.72 4.1M
2021-11-18 1.74 1.80 1.72 1.76 5.7M
2021-11-17 1.69 1.77 1.68 1.76 5.1M
2021-11-16 1.76 1.76 1.70 1.70 4.3M
2021-11-15 1.73 1.79 1.71 1.74 4.7M
2021-11-12 1.79 1.83 1.73 1.73 2.7M
2021-11-11 1.76 1.79 1.75 1.78 3.9M
2021-11-10 1.85 1.91 1.75 1.84 10.3M
2021-11-09 1.67 1.81 1.66 1.80 9.3M
2021-11-08 1.73 1.74 1.68 1.71 3.6M
2021-11-05 1.65 1.72 1.64 1.72 5.8M
2021-11-04 1.70 1.71 1.63 1.68 11.8M
2021-11-03 1.80 1.84 1.74 1.75 8.9M
2021-11-02 1.82 1.86 1.80 1.83 8.3M
2021-11-01 1.85 1.86 1.77 1.78 10.7M
2021-10-29 1.93 1.95 1.87 1.88 9.7M
2021-10-28 1.90 1.96 1.87 1.89 9.9M
2021-10-27 1.94 1.97 1.90 1.97 8.9M
2021-10-26 1.87 1.97 1.81 1.92 15.8M
2021-10-25 1.97 2.05 1.90 1.92 8.6M
2021-10-22 1.97 2.04 1.93 2.00 8.0M
2021-10-21 2.02 2.02 1.93 1.94 5.7M
2021-10-20 1.97 2.03 1.95 1.99 6.9M
2021-10-19 2.03 2.06 1.97 1.98 6.7M
2021-10-18 2.20 2.20 2.07 2.08 5.9M
2021-10-15 2.23 2.25 2.19 2.20 8.0M
2021-10-14 2.27 2.31 2.24 2.25 5.9M
2021-10-13 2.37 2.40 2.33 2.33 8.5M
2021-10-12 2.36 2.43 2.33 2.42 7.1M
2021-10-11 2.33 2.38 2.28 2.38 6.9M
2021-10-08 2.34 2.38 2.30 2.35 7.1M
2021-10-07 2.42 2.43 2.32 2.38 7.3M
2021-10-06 2.68 2.70 2.52 2.53 9.6M
2021-10-05 2.72 2.75 2.54 2.60 6.6M
2021-10-04 2.59 2.84 2.59 2.79 13.4M
2021-10-01 2.57 2.67 2.54 2.57 8.6M
2021-09-30 2.56 2.59 2.50 2.59 9.0M
2021-09-29 2.50 2.61 2.46 2.61 10.9M
2021-09-28 2.44 2.58 2.41 2.57 12.5M
2021-09-27 2.42 2.48 2.35 2.37 7.7M
2021-09-24 2.40 2.44 2.35 2.35 7.5M
2021-09-23 2.38 2.44 2.34 2.35 8.7M
2021-09-22 2.50 2.53 2.39 2.43 12.1M
2021-09-21 2.50 2.56 2.47 2.52 15.2M
2021-09-20 2.50 2.67 2.47 2.57 18.2M
2021-09-17 2.31 2.39 2.29 2.35 9.0M
2021-09-16 2.33 2.39 2.29 2.32 8.7M
2021-09-15 2.36 2.43 2.29 2.31 8.3M
2021-09-14 2.30 2.38 2.29 2.36 9.8M
2021-09-13 2.24 2.40 2.24 2.32 10.8M
2021-09-10 2.18 2.28 2.15 2.27 6.6M
2021-09-09 2.21 2.23 2.17 2.23 5.5M
2021-09-08 2.13 2.25 2.11 2.19 6.7M
2021-09-07 2.18 2.18 2.10 2.13 5.8M
2021-09-03 2.25 2.28 2.21 2.21 4.7M
2021-09-02 2.17 2.25 2.16 2.25 5.8M
2021-09-01 2.26 2.26 2.16 2.20 7.5M
2021-08-31 2.30 2.34 2.27 2.28 5.3M
2021-08-30 2.41 2.41 2.30 2.32 5.0M
2021-08-27 2.50 2.52 2.42 2.44 3.3M
2021-08-26 2.47 2.53 2.43 2.51 4.4M
2021-08-25 2.47 2.49 2.44 2.45 2.5M
2021-08-24 2.50 2.51 2.44 2.45 4.0M
2021-08-23 2.72 2.73 2.55 2.57 4.2M
2021-08-20 2.80 2.84 2.73 2.76 3.9M
2021-08-19 2.92 2.94 2.77 2.87 6.6M
2021-08-18 2.78 2.85 2.73 2.84 6.8M
2021-08-17 2.76 2.86 2.71 2.80 7.3M
2021-08-16 2.63 2.76 2.59 2.66 5.6M
2021-08-13 2.55 2.58 2.53 2.57 2.3M
2021-08-12 2.59 2.64 2.53 2.54 3.1M
2021-08-11 2.48 2.60 2.48 2.55 3.7M
2021-08-10 2.45 2.54 2.45 2.52 2.0M
2021-08-09 2.47 2.52 2.45 2.47 2.4M
2021-08-06 2.43 2.50 2.41 2.50 4.0M
2021-08-05 2.44 2.49 2.41 2.42 5.0M
2021-08-04 2.51 2.52 2.45 2.46 4.2M
2021-08-03 2.50 2.62 2.48 2.54 4.6M
2021-08-02 2.48 2.55 2.45 2.50 4.0M
2021-07-30 2.60 2.61 2.51 2.56 5.3M
2021-07-29 2.47 2.51 2.43 2.47 5.5M
2021-07-28 2.53 2.61 2.43 2.48 9.2M
2021-07-27 2.56 2.74 2.52 2.61 9.3M
2021-07-26 2.47 2.55 2.45 2.50 4.9M
2021-07-23 2.45 2.53 2.40 2.43 5.5M
2021-07-22 2.49 2.53 2.46 2.48 4.7M
2021-07-21 2.57 2.58 2.51 2.51 6.0M
2021-07-20 2.62 2.72 2.52 2.57 7.2M
2021-07-19 2.73 2.77 2.64 2.66 12.1M
2021-07-16 2.46 2.62 2.43 2.61 8.9M
2021-07-15 2.37 2.53 2.36 2.47 9.6M
2021-07-14 2.32 2.41 2.31 2.41 7.1M
2021-07-13 2.40 2.42 2.31 2.39 6.3M
2021-07-12 2.44 2.47 2.39 2.40 4.6M
2021-07-09 2.54 2.57 2.46 2.46 4.2M
2021-07-08 2.63 2.68 2.54 2.58 8.6M
2021-07-07 2.34 2.48 2.34 2.46 5.0M
2021-07-06 2.41 2.49 2.39 2.41 5.5M
2021-07-02 2.42 2.46 2.40 2.41 3.3M
2021-07-01 2.43 2.50 2.39 2.45 4.9M
2021-06-30 2.42 2.44 2.39 2.44 2.7M
2021-06-29 2.42 2.48 2.40 2.41 3.6M
2021-06-28 2.50 2.51 2.39 2.41 5.1M
2021-06-25 2.54 2.60 2.50 2.55 3.7M
2021-06-24 2.61 2.62 2.53 2.58 5.3M
2021-06-23 2.77 2.77 2.66 2.70 4.5M
2021-06-22 2.92 2.94 2.78 2.80 4.2M
2021-06-21 2.95 3.06 2.92 2.93 3.5M
2021-06-18 2.94 2.97 2.87 2.93 4.5M
2021-06-17 3.10 3.11 2.88 2.91 5.1M
2021-06-16 3.05 3.19 3.02 3.08 3.9M
2021-06-15 2.99 3.08 2.97 3.07 3.1M
2021-06-14 3.07 3.12 2.97 2.98 3.3M
2021-06-11 3.11 3.16 3.09 3.11 1.7M
2021-06-10 3.19 3.23 3.11 3.13 3.5M
2021-06-09 3.14 3.20 3.11 3.19 3.1M
2021-06-08 3.10 3.23 3.08 3.17 3.5M
2021-06-07 3.19 3.26 3.13 3.16 3.1M
2021-06-04 3.33 3.33 3.15 3.17 4.8M
2021-06-03 3.33 3.40 3.29 3.40 4.8M
2021-06-02 3.25 3.32 3.21 3.25 2.5M
2021-06-01 3.20 3.33 3.18 3.25 2.7M
2021-05-28 3.30 3.31 3.22 3.27 1.8M
2021-05-27 3.30 3.37 3.28 3.31 1.9M
2021-05-26 3.33 3.36 3.28 3.30 1.4M
2021-05-25 3.34 3.43 3.30 3.37 2.4M
2021-05-24 3.58 3.61 3.35 3.39 3.0M
2021-05-21 3.49 3.66 3.49 3.66 2.9M
2021-05-20 3.77 3.77 3.55 3.57 2.6M
2021-05-19 4.08 4.08 3.84 3.87 4.8M
2021-05-18 3.74 3.85 3.63 3.85 2.5M
2021-05-17 3.81 3.93 3.74 3.78 3.9M
2021-05-14 3.95 4.04 3.76 3.78 3.1M
2021-05-13 3.89 4.24 3.86 4.15 6.8M
2021-05-12 3.90 4.06 3.77 4.05 7.7M
2021-05-11 4.09 4.12 3.70 3.74 11.2M
2021-05-10 3.49 3.79 3.49 3.78 5.7M
2021-05-07 3.32 3.46 3.29 3.41 4.8M
2021-05-06 3.52 3.63 3.45 3.47 5.7M
2021-05-05 3.34 3.53 3.30 3.50 3.9M
2021-05-04 3.31 3.59 3.28 3.42 5.9M
2021-05-03 3.10 3.27 3.08 3.25 3.5M
2021-04-30 3.17 3.17 3.05 3.14 5.5M
2021-04-29 2.86 3.09 2.85 2.99 4.9M
2021-04-28 3.00 3.04 2.92 3.02 4.3M
2021-04-27 2.98 3.05 2.94 3.01 2.6M
2021-04-26 3.02 3.07 2.98 2.99 2.7M
2021-04-23 3.15 3.16 3.01 3.03 2.8M
2021-04-22 3.04 3.24 3.03 3.21 5.4M
2021-04-21 3.20 3.22 3.05 3.05 4.2M
2021-04-20 2.98 3.15 2.94 3.06 5.0M
2021-04-19 2.92 3.06 2.89 2.98 4.9M
2021-04-16 2.83 2.93 2.82 2.87 3.6M
2021-04-15 2.90 2.92 2.82 2.84 4.1M
2021-04-14 2.79 3.01 2.79 2.99 5.3M
2021-04-13 2.95 2.95 2.80 2.82 4.9M
2021-04-12 3.07 3.11 2.96 2.97 3.5M
2021-04-09 3.15 3.19 3.08 3.09 3.3M
2021-04-08 3.13 3.16 3.07 3.08 2.5M
2021-04-07 3.32 3.35 3.18 3.22 2.8M
2021-04-06 3.33 3.35 3.22 3.28 3.1M
2021-04-05 3.41 3.48 3.32 3.33 3.8M
2021-04-01 3.53 3.62 3.45 3.59 2.9M
2021-03-31 3.79 3.83 3.64 3.70 3.9M
2021-03-30 4.05 4.10 3.85 3.95 4.1M
2021-03-29 4.06 4.16 3.92 3.97 6.5M
2021-03-26 4.20 4.48 4.05 4.05 11.4M
2021-03-25 4.08 4.20 3.86 4.10 13.9M
2021-03-24 3.50 3.88 3.50 3.88 6.8M
2021-03-23 3.50 3.56 3.41 3.54 4.2M
2021-03-22 3.57 3.60 3.40 3.50 3.7M
2021-03-19 3.71 3.81 3.60 3.62 5.4M
2021-03-18 3.48 3.71 3.44 3.71 5.7M
2021-03-17 3.63 3.71 3.26 3.33 6.9M
2021-03-16 3.42 3.56 3.32 3.50 5.5M
2021-03-15 3.66 3.72 3.46 3.46 3.7M
2021-03-12 3.69 3.79 3.61 3.61 5.4M
2021-03-11 3.64 3.71 3.45 3.46 5.3M
2021-03-10 3.52 4.00 3.52 3.90 11.7M
2021-03-09 4.21 4.27 3.72 3.77 10.3M
2021-03-08 4.15 4.75 4.06 4.74 12.4M
2021-03-05 4.04 4.80 4.02 4.09 21.1M
2021-03-04 3.90 4.37 3.75 4.21 15.9M
2021-03-03 3.49 3.90 3.40 3.85 6.0M
2021-03-02 3.31 3.49 3.25 3.48 2.5M
2021-03-01 3.36 3.52 3.28 3.28 2.5M
2021-02-26 3.50 3.76 3.37 3.59 6.3M
2021-02-25 3.31 3.69 3.17 3.59 6.6M
2021-02-24 3.36 3.49 3.27 3.29 4.3M
2021-02-23 3.57 3.86 3.21 3.24 12.7M
2021-02-22 3.19 3.28 3.00 3.24 3.1M
2021-02-19 3.04 3.13 2.97 3.01 2.4M
2021-02-18 3.21 3.26 3.09 3.11 3.8M
2021-02-17 3.00 3.14 2.97 3.02 3.5M
2021-02-16 2.95 2.98 2.84 2.88 2.0M
2021-02-12 3.11 3.13 2.97 2.97 2.5M
2021-02-11 3.03 3.14 3.01 3.04 2.4M
2021-02-10 3.06 3.29 2.97 3.10 4.4M
2021-02-09 3.38 3.38 3.15 3.24 2.9M
2021-02-08 3.37 3.41 3.34 3.36 1.3M
2021-02-05 3.56 3.62 3.44 3.46 1.8M
2021-02-04 3.63 3.71 3.55 3.55 1.4M
2021-02-03 3.60 3.69 3.55 3.69 2.9M
2021-02-02 3.85 3.85 3.69 3.72 2.0M
2021-02-01 4.19 4.30 3.92 3.95 2.8M
2021-01-29 4.14 4.46 4.11 4.40 5.0M
2021-01-28 4.12 4.16 3.88 4.05 2.3M
2021-01-27 3.86 4.15 3.85 4.13 5.1M
2021-01-26 3.77 3.82 3.69 3.71 1.8M
2021-01-25 3.71 4.10 3.65 3.80 3.7M
2021-01-22 3.95 3.95 3.83 3.88 1.9M
2021-01-21 3.86 3.94 3.84 3.89 2.3M
2021-01-20 4.12 4.15 3.83 3.94 6.2M
2021-01-19 4.66 4.74 4.55 4.57 2.3M
2021-01-15 4.72 4.92 4.63 4.90 2.2M
2021-01-14 4.60 4.74 4.52 4.69 1.3M
2021-01-13 4.75 4.84 4.59 4.69 1.5M
2021-01-12 4.80 4.94 4.75 4.81 2.6M
2021-01-11 4.66 4.95 4.66 4.94 5.4M
2021-01-08 4.60 4.80 4.41 4.41 3.4M
2021-01-07 5.01 5.11 4.83 4.85 2.3M
2021-01-06 5.06 5.27 4.91 5.27 3.6M
2021-01-05 5.08 5.11 4.85 4.87 1.3M
2021-01-04 4.85 5.18 4.75 5.01 3.0M