ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 (NY:FNGD)

6.015 -0.015 (-0.25%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 5.860 6.050 5.780 6.030 51,438,184 +0.47(+8.45%)
Jan 16, 2026 5.410 5.640 5.370 5.560 44,890,192 +0.04(+0.72%)
Jan 15, 2026 5.360 5.570 5.320 5.520 52,925,744 +0.01(+0.18%)
Jan 14, 2026 5.330 5.640 5.280 5.510 61,319,540 +0.27(+5.15%)
Jan 13, 2026 5.230 5.360 5.143 5.240 48,418,832 +0.01(+0.19%)
Jan 12, 2026 5.340 5.350 5.151 5.230 34,401,272 -0.01(-0.19%)
Jan 09, 2026 5.340 5.450 5.220 5.240 42,545,656 -0.11(-2.06%)
Jan 08, 2026 5.180 5.435 5.154 5.350 48,232,328 +0.14(+2.69%)
Jan 07, 2026 5.310 5.330 5.030 5.210 43,821,600 -0.10(-1.88%)
Jan 06, 2026 5.360 5.450 5.270 5.310 33,388,344 -0.08(-1.48%)
Jan 05, 2026 5.330 5.447 5.282 5.390 30,969,932 -0.10(-1.82%)
Jan 02, 2026 5.100 5.570 5.037 5.490 51,631,588 +0.22(+4.17%)
Dec 31, 2025 5.110 5.270 5.110 5.270 11,641,033 +0.14(+2.73%)
Dec 30, 2025 5.120 5.150 5.050 5.130 14,567,344 +0.02(+0.39%)
Dec 29, 2025 5.120 5.170 5.050 5.110 12,504,225 +0.10(+2.00%)
Dec 26, 2025 4.980 5.030 4.950 5.010 8,265,028 +0.01(+0.20%)
Dec 24, 2025 5.030 5.060 4.980 5.000 4,177,482 -0.01(-0.20%)
Dec 23, 2025 5.170 5.190 5.000 5.010 9,773,939 -0.13(-2.53%)
Dec 22, 2025 5.090 5.200 5.080 5.140 16,288,571 -0.04(-0.77%)
Dec 19, 2025 5.300 5.310 5.160 5.180 26,603,244 -0.18(-3.36%)
Dec 18, 2025 5.310 5.470 5.294 5.360 40,011,532 -0.19(-3.42%)
Dec 17, 2025 5.190 5.550 5.181 5.550 46,603,960 +0.30(+5.71%)
Dec 16, 2025 5.380 5.400 5.200 5.250 41,281,308 -0.08(-1.50%)
Dec 15, 2025 4.960 5.330 4.960 5.330 40,620,844 +0.38(+7.68%)
Dec 12, 2025 4.720 5.030 4.720 4.950 37,100,080 +0.32(+6.91%)
Dec 11, 2025 4.650 4.770 4.590 4.630 28,602,998 +0.06(+1.31%)
Dec 10, 2025 4.610 4.686 4.540 4.570 26,384,556 +0.02(+0.44%)
Dec 09, 2025 4.610 4.650 4.530 4.550 13,426,165 -0.02(-0.44%)
Dec 08, 2025 4.530 4.630 4.480 4.570 27,691,624 +0.01(+0.22%)
Dec 05, 2025 4.600 4.620 4.450 4.560 24,972,966 -0.06(-1.30%)
Dec 04, 2025 4.500 4.690 4.500 4.620 23,567,376 +0.02(+0.43%)
Dec 03, 2025 4.650 4.760 4.585 4.600 17,566,914 +0.10(+2.22%)
Dec 02, 2025 4.510 4.609 4.450 4.500 18,295,854 -0.11(-2.39%)
Dec 01, 2025 4.710 4.750 4.550 4.610 14,745,440 +0.07(+1.54%)
Nov 28, 2025 4.600 4.630 4.540 4.540 5,920,472 -0.12(-2.58%)
Nov 26, 2025 4.620 4.740 4.580 4.660 12,638,564 -0.02(-0.43%)
Nov 25, 2025 4.790 4.970 4.659 4.680 13,360,341 -0.10(-2.09%)
Nov 24, 2025 5.140 5.170 4.770 4.780 18,995,676 -0.55(-10.32%)
Nov 21, 2025 5.350 5.570 5.120 5.330 28,374,312 -0.03(-0.56%)
Nov 20, 2025 4.680 5.395 4.610 5.360 26,239,572 +0.33(+6.56%)
Nov 19, 2025 5.130 5.170 4.860 5.030 30,388,536 -0.10(-1.95%)
Nov 18, 2025 5.040 5.270 4.951 5.130 25,650,732 +0.20(+4.06%)
Nov 17, 2025 4.870 5.037 4.720 4.930 28,087,768 +0.11(+2.28%)
Nov 14, 2025 5.040 5.130 4.710 4.820 29,620,294 +0.00(+0.00%)
Nov 13, 2025 4.610 4.895 4.610 4.820 32,611,860 +0.29(+6.40%)
Nov 12, 2025 4.370 4.630 4.370 4.530 22,332,022 +0.06(+1.34%)
Nov 11, 2025 4.500 4.570 4.440 4.470 16,937,056 +0.02(+0.45%)
Nov 10, 2025 4.570 4.625 4.410 4.450 24,005,356 -0.33(-6.90%)
Nov 07, 2025 4.840 5.090 4.780 4.780 28,034,640 +0.02(+0.42%)
Nov 06, 2025 4.590 4.810 4.590 4.760 24,448,778 +0.20(+4.39%)
Nov 05, 2025 4.600 4.650 4.490 4.560 15,027,810 -0.03(-0.65%)
Nov 04, 2025 4.520 4.620 4.390 4.590 18,056,168 +0.26(+6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.