MicroSectors™ FANG ™ Index -3X Inverse Leveraged ETN (FNGD)

FNGD
🏛️ États-Unis →
5.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 5.17 5.25 5.10 5.13 10.2M
2025-09-25 5.22 5.34 5.10 5.16 12.8M
2025-09-24 4.93 5.19 4.92 5.12 8.4M
2025-09-23 4.82 5.07 4.82 5.02 11.5M
2025-09-22 4.85 4.92 4.80 4.82 7.8M
2025-09-19 4.88 4.93 4.80 4.82 7.5M
2025-09-18 4.98 5.02 4.89 4.95 13.3M
2025-09-17 5.05 5.29 5.03 5.13 12.1M
2025-09-16 4.99 5.07 4.99 5.04 6.5M
2025-09-15 5.20 5.22 5.01 5.01 10.5M
2025-09-12 5.26 5.32 5.22 5.25 7.1M
2025-09-11 5.18 5.31 5.17 5.30 8.1M
2025-09-10 5.21 5.32 5.14 5.26 10.4M
2025-09-09 5.33 5.46 5.31 5.34 7.4M
2025-09-08 5.43 5.44 5.30 5.40 7.0M
2025-09-05 5.35 5.69 5.35 5.54 10.7M
2025-09-04 5.79 5.90 5.66 5.66 6.9M
2025-09-03 5.95 6.00 5.84 5.85 8.6M
2025-09-02 6.33 6.43 6.15 6.18 6.6M
2025-08-29 5.78 6.07 5.77 6.01 8.9M
2025-08-28 6.03 6.04 5.68 5.72 9.8M
2025-08-27 6.08 6.14 5.97 6.01 5.0M
2025-08-26 6.10 6.21 6.06 6.06 4.3M
2025-08-25 6.17 6.19 5.98 6.12 5.4M
2025-08-22 6.40 6.46 6.05 6.12 7.4M
2025-08-21 6.35 6.52 6.30 6.43 7.1M
2025-08-20 6.21 6.59 6.21 6.31 12.1M
2025-08-19 5.88 6.23 5.86 6.17 7.5M
2025-08-18 5.92 5.96 5.83 5.84 5.1M
2025-08-15 5.79 5.92 5.78 5.84 5.2M
2025-08-14 5.91 5.93 5.77 5.85 4.6M
2025-08-13 5.75 5.97 5.73 5.92 4.5M
2025-08-12 5.99 6.10 5.82 5.82 6.0M
2025-08-11 6.03 6.11 5.93 6.07 3.7M
2025-08-08 6.15 6.20 6.00 6.01 3.9M
2025-08-07 6.01 6.37 5.97 6.22 6.2M
2025-08-06 6.42 6.44 6.11 6.13 4.7M
2025-08-05 6.28 6.51 6.18 6.51 4.4M
2025-08-04 6.45 6.48 6.26 6.28 4.3M
2025-08-01 6.45 6.74 6.42 6.65 7.8M
2025-07-31 5.77 6.21 5.76 6.18 8.5M
2025-07-30 6.19 6.32 6.15 6.20 3.7M
2025-07-29 6.10 6.28 6.01 6.23 7.7M
2025-07-28 6.21 6.27 6.12 6.17 2.9M
2025-07-25 6.27 6.34 6.21 6.32 6.2M
2025-07-24 6.20 6.37 6.14 6.29 3.8M
2025-07-23 6.50 6.66 6.49 6.53 5.8M
2025-07-22 6.27 6.60 6.27 6.55 4.1M
2025-07-21 6.45 6.47 6.26 6.29 2.9M
2025-07-18 6.39 6.62 6.38 6.50 2.1M
2025-07-17 6.51 6.57 6.38 6.44 2.6M
2025-07-16 6.49 6.70 6.46 6.54 2.0M
2025-07-15 6.42 6.51 6.39 6.51 3.0M
2025-07-14 6.72 6.81 6.55 6.61 2.4M
2025-07-11 6.65 6.74 6.57 6.69 2.0M
2025-07-10 6.36 6.69 6.34 6.59 3.1M
2025-07-09 6.50 6.50 6.30 6.37 3.4M
2025-07-08 6.44 6.67 6.43 6.57 3.1M
2025-07-07 6.42 6.58 6.39 6.49 3.4M
2025-07-03 6.55 6.55 6.31 6.34 2.8M
2025-07-02 6.84 6.86 6.63 6.66 4.7M
2025-07-01 6.51 6.92 6.47 6.77 5.3M
2025-06-30 6.44 6.57 6.42 6.46 3.0M
2025-06-27 6.68 6.81 6.57 6.58 3.3M
2025-06-26 6.96 7.05 6.73 6.75 3.2M
2025-06-25 7.16 7.19 6.96 7.06 4.3M
2025-06-24 7.38 7.39 7.23 7.28 2.5M
2025-06-23 7.88 8.12 7.57 7.59 3.6M
2025-06-20 7.49 7.90 7.46 7.85 3.3M
2025-06-18 7.49 7.67 7.41 7.61 4.4M
2025-06-17 7.57 7.61 7.41 7.54 3.3M
2025-06-16 7.66 7.66 7.40 7.48 4.5M
2025-06-13 7.77 7.87 7.56 7.79 4.0M
2025-06-12 7.69 7.69 7.45 7.52 3.5M
2025-06-11 7.58 7.70 7.43 7.61 6.5M
2025-06-10 7.63 7.92 7.58 7.62 3.6M
2025-06-09 7.56 7.69 7.52 7.64 3.7M
2025-06-06 7.61 7.69 7.46 7.62 5.6M
2025-06-05 7.65 7.85 7.48 7.76 6.0M
2025-06-04 7.93 7.96 7.71 7.76 5.6M
2025-06-03 7.96 8.02 7.74 7.79 4.6M
2025-06-02 8.36 8.36 7.97 7.98 3.9M
2025-05-30 8.30 8.72 8.18 8.26 3.0M
2025-05-29 7.89 8.42 7.89 8.30 3.8M
2025-05-28 8.18 8.32 8.08 8.27 3.3M
2025-05-27 8.59 8.64 8.21 8.21 4.3M
2025-05-23 9.16 9.20 8.77 8.93 4.4M
2025-05-22 8.86 8.90 8.48 8.74 5.0M
2025-05-21 8.91 9.00 8.35 8.87 6.8M
2025-05-20 8.71 8.88 8.64 8.69 2.7M
2025-05-19 8.97 9.01 8.53 8.56 4.2M
2025-05-16 8.48 8.81 8.48 8.56 2.7M
2025-05-15 8.74 8.86 8.47 8.66 4.2M
2025-05-14 8.73 8.76 8.50 8.59 3.7M
2025-05-13 9.28 9.34 8.58 8.76 5.1M
2025-05-12 9.55 9.94 9.39 9.39 4.8M
2025-05-09 10.62 11.05 10.48 10.84 3.4M
2025-05-08 10.46 10.91 10.30 10.64 4.9M
2025-05-07 10.91 11.32 10.65 10.83 4.7M
2025-05-06 10.99 11.07 10.52 10.78 5.2M
2025-05-05 10.83 10.85 10.39 10.60 3.7M
2025-05-02 10.55 10.81 10.25 10.41 4.1M
2025-05-01 10.83 11.08 10.51 10.97 5.4M
2025-04-30 12.42 12.75 11.64 11.71 5.6M
2025-04-29 12.08 12.18 11.62 11.68 2.7M
2025-04-28 11.71 12.41 11.65 11.88 4.1M
2025-04-25 12.17 12.42 11.70 11.77 4.4M
2025-04-24 14.05 14.07 12.37 12.40 6.4M
2025-04-23 14.38 14.91 13.67 14.65 5.1M
2025-04-22 17.06 17.29 15.82 16.34 3.1M
2025-04-21 17.46 18.44 17.10 17.77 3.3M
2025-04-17 15.77 16.85 15.74 16.59 3.2M
2025-04-16 15.70 16.78 15.19 16.07 4.3M
2025-04-15 14.82 14.87 14.23 14.70 5.5M
2025-04-14 13.88 15.41 13.81 15.04 5.2M
2025-04-11 16.23 16.55 14.92 15.09 7.3M
2025-04-10 15.35 17.27 15.13 15.86 9.0M
2025-04-09 23.62 23.68 13.67 14.26 9.6M
2025-04-08 19.50 24.89 18.99 23.76 13.8M
2025-04-07 27.14 27.67 19.90 23.05 11.0M
2025-04-04 22.75 24.41 22.16 23.99 6.8M
2025-04-03 19.84 20.61 19.41 20.44 6.6M
2025-04-02 18.39 18.46 16.57 17.12 5.0M
2025-04-01 18.48 18.70 17.46 17.52 4.1M
2025-03-31 19.21 19.98 18.12 18.25 8.6M
2025-03-28 16.75 18.19 16.53 18.07 8.7M
2025-03-27 16.23 16.58 15.82 16.42 4.2M
2025-03-26 14.83 16.08 14.82 15.91 5.0M
2025-03-25 14.97 14.97 14.47 14.64 2.1M
2025-03-24 15.28 15.58 15.03 15.20 3.6M
2025-03-21 17.02 17.11 16.11 16.18 3.8M
2025-03-20 16.49 16.63 15.60 16.36 4.7M
2025-03-19 16.66 17.04 15.42 16.03 5.5M
2025-03-18 16.54 17.42 16.37 16.98 4.9M
2025-03-17 16.28 16.44 15.59 16.07 4.0M
2025-03-14 17.05 17.20 16.12 16.25 5.6M
2025-03-13 16.71 18.09 16.64 17.88 4.3M
2025-03-12 16.54 17.47 16.14 16.55 5.2M
2025-03-11 18.77 18.80 16.86 17.89 4.5M
2025-03-10 17.64 19.36 17.60 18.77 8.5M
2025-03-07 16.55 17.92 15.97 16.46 7.7M
2025-03-06 15.68 16.68 15.00 16.49 5.9M
2025-03-05 15.27 15.85 14.49 14.68 8.8M
2025-03-04 15.55 16.27 14.29 15.05 7.8M
2025-03-03 13.57 15.46 13.43 15.07 7.4M
2025-02-28 14.73 15.18 13.82 13.84 5.6M
2025-02-27 12.72 14.66 12.67 14.66 4.9M
2025-02-26 13.59 13.71 12.77 13.21 5.5M
2025-02-25 13.39 14.47 13.38 13.89 6.7M
2025-02-24 12.34 13.33 12.26 13.25 7.0M
2025-02-21 11.53 12.59 11.47 12.51 4.9M
2025-02-20 11.26 11.85 11.26 11.48 5.6M
2025-02-19 11.17 11.51 11.12 11.14 2.3M
2025-02-18 10.84 11.38 10.83 11.10 4.2M
2025-02-14 11.05 11.19 10.82 10.86 4.3M
2025-02-13 11.48 11.62 10.97 11.02 4.9M
2025-02-12 11.85 11.93 11.41 11.52 4.0M
2025-02-11 11.59 11.71 11.31 11.42 3.0M
2025-02-10 11.65 11.66 11.25 11.38 4.8M
2025-02-07 11.45 12.00 11.25 11.93 5.4M
2025-02-06 11.61 11.76 11.44 11.47 2.3M
2025-02-05 12.05 12.16 11.66 11.70 4.0M
2025-02-04 12.26 12.29 11.83 11.85 2.9M
2025-02-03 12.84 12.93 12.18 12.40 5.5M
2025-01-31 11.81 12.21 11.49 12.12 6.5M
2025-01-30 12.00 12.62 11.78 12.18 5.2M
2025-01-29 11.55 12.19 11.55 11.82 6.0M
2025-01-28 12.50 12.83 11.36 11.44 6.2M
2025-01-27 13.09 13.14 12.29 12.79 10.0M
2025-01-24 11.30 11.70 11.15 11.51 5.4M
2025-01-23 11.78 11.90 11.44 11.44 3.5M
2025-01-22 11.75 11.87 11.39 11.63 7.2M
2025-01-21 12.80 13.15 12.54 12.63 2.9M
2025-01-17 12.84 13.50 12.79 13.12 3.7M
2025-01-16 13.00 13.68 12.95 13.65 4.4M
2025-01-15 13.75 14.04 13.19 13.29 3.7M
2025-01-14 14.02 14.79 13.90 14.44 4.4M
2025-01-13 14.62 14.82 14.29 14.35 5.9M
2025-01-10 13.50 14.39 13.49 13.99 8.0M
2025-01-08 13.11 13.54 12.91 13.16 11.0M
2025-01-07 12.19 13.26 12.13 13.04 8.1M
2025-01-06 12.49 12.61 12.11 12.28 4.1M
2025-01-03 13.25 13.37 12.88 13.01 6.8M
2025-01-02 13.31 14.05 13.00 13.54 4.8M