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

FNGD
🏛️ Vereinigte Staaten →
5.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 62.32 62.66 58.96 59.12 0.7M
2022-12-29 63.73 64.71 58.50 59.57 0.7M
2022-12-28 65.75 67.93 63.47 67.06 0.6M
2022-12-27 61.23 65.21 61.14 65.18 0.6M
2022-12-23 60.68 62.80 58.49 59.49 0.7M
2022-12-22 56.16 62.46 55.70 59.62 1.0M
2022-12-21 56.55 57.55 52.46 53.72 0.6M
2022-12-20 58.63 59.68 55.54 57.28 0.9M
2022-12-19 53.78 57.63 53.57 56.77 0.9M
2022-12-16 51.39 53.85 50.20 53.53 0.9M
2022-12-15 48.10 53.28 47.78 52.10 1.0M
2022-12-14 45.24 47.69 43.88 45.91 0.7M
2022-12-13 41.16 46.50 40.15 44.89 1.4M
2022-12-12 47.70 50.00 47.50 47.58 0.6M
2022-12-09 46.50 47.36 44.70 47.36 0.8M
2022-12-08 48.84 50.52 46.73 47.10 0.7M
2022-12-07 51.37 52.45 49.55 50.94 0.9M
2022-12-06 46.24 50.13 45.83 49.40 1.3M
2022-12-05 44.72 46.99 43.43 46.29 0.8M
2022-12-02 47.74 48.00 43.98 44.52 1.0M
2022-12-01 46.90 47.16 44.76 45.62 0.8M
2022-11-30 57.99 57.99 46.50 46.50 1.5M
2022-11-29 57.86 60.50 57.34 59.57 0.5M
2022-11-28 59.22 60.45 56.57 59.97 0.6M
2022-11-25 57.13 57.92 56.44 57.70 0.3M
2022-11-23 57.79 57.93 54.60 54.99 0.6M
2022-11-22 61.00 63.28 58.47 58.61 0.6M
2022-11-21 59.17 61.76 58.24 61.11 0.7M
2022-11-18 54.50 59.06 54.50 57.65 0.8M
2022-11-17 58.96 59.12 53.78 55.10 1.2M
2022-11-16 53.61 55.92 53.36 55.30 0.8M
2022-11-15 51.20 54.76 49.88 51.94 1.5M
2022-11-14 58.71 60.08 54.97 57.76 0.8M
2022-11-11 62.75 64.49 57.33 57.77 0.9M
2022-11-10 73.21 76.55 63.10 63.24 1.6M
2022-11-09 82.50 88.27 81.69 87.97 0.7M
2022-11-08 79.47 83.80 77.06 79.88 0.8M
2022-11-07 79.25 83.84 78.45 80.63 0.4M
2022-11-04 78.47 87.95 77.50 81.54 1.2M
2022-11-03 86.39 88.52 82.02 87.61 0.9M
2022-11-02 74.69 83.94 72.55 83.89 1.5M
2022-11-01 68.21 75.59 67.29 75.49 0.9M
2022-10-31 71.29 75.05 69.91 73.42 0.8M
2022-10-28 75.80 76.07 69.40 69.65 0.9M
2022-10-27 69.16 72.49 67.65 72.49 1.2M
2022-10-26 66.50 67.35 59.90 64.31 1.3M
2022-10-25 64.28 64.33 60.15 60.66 0.6M
2022-10-24 67.10 72.44 65.34 66.11 1.1M
2022-10-21 69.74 70.55 62.27 62.44 1.1M
2022-10-20 66.64 67.79 61.37 67.11 0.9M
2022-10-19 65.54 67.25 61.43 65.75 0.8M
2022-10-18 60.25 67.79 59.80 65.27 1.1M
2022-10-17 71.21 71.44 64.61 65.91 1.2M
2022-10-14 67.08 77.26 66.58 76.60 1.7M
2022-10-13 81.55 83.08 67.90 69.00 2.0M
2022-10-12 74.35 75.75 71.57 73.67 0.8M
2022-10-11 69.98 75.25 69.25 74.02 1.6M
2022-10-10 66.13 70.08 65.77 68.07 1.2M
2022-10-07 61.25 66.35 60.59 65.61 1.1M
2022-10-06 57.76 58.67 55.32 57.65 0.9M
2022-10-05 58.35 61.30 56.03 57.19 0.8M
2022-10-04 57.72 58.55 55.12 56.35 0.6M
2022-10-03 64.00 66.17 60.62 62.12 1.4M
2022-09-30 63.74 64.60 58.74 64.47 1.3M
2022-09-29 60.17 64.42 59.75 62.33 1.5M
2022-09-28 63.27 63.68 55.75 56.70 1.3M
2022-09-27 59.65 64.01 57.63 62.31 1.3M
2022-09-26 61.73 62.55 57.90 62.55 1.6M
2022-09-23 59.61 63.69 59.19 61.39 2.4M
2022-09-22 56.72 58.68 55.44 57.87 1.2M
2022-09-21 52.13 56.10 49.80 56.03 1.6M
2022-09-20 52.10 52.88 49.87 51.99 1.4M
2022-09-19 53.98 54.06 50.72 50.77 1.1M
2022-09-16 54.01 55.69 52.63 52.88 1.5M
2022-09-15 51.19 52.58 48.77 51.80 1.3M
2022-09-14 51.56 53.28 50.40 50.96 1.3M
2022-09-13 48.18 52.40 47.73 52.20 2.7M
2022-09-12 45.19 45.25 43.58 43.61 1.1M
2022-09-09 48.33 48.33 45.33 45.66 1.1M
2022-09-08 51.97 52.43 49.05 49.70 1.7M
2022-09-07 53.50 53.96 49.38 49.84 0.8M
2022-09-06 51.73 55.01 51.43 53.57 1.4M
2022-09-02 47.80 52.04 47.36 51.34 1.1M
2022-09-01 50.19 52.58 48.34 48.54 1.1M
2022-08-31 46.17 48.55 44.82 48.55 1.2M
2022-08-30 45.30 50.41 44.89 48.97 1.9M
2022-08-29 45.79 46.61 43.78 46.17 1.1M
2022-08-26 39.16 44.76 38.64 44.76 1.6M
2022-08-25 42.30 42.85 39.63 39.68 0.8M
2022-08-24 45.52 45.75 42.32 43.71 0.7M
2022-08-23 45.21 46.16 43.75 44.99 0.7M
2022-08-22 43.91 45.56 43.52 45.22 1.1M
2022-08-19 40.40 42.40 40.03 41.86 0.9M
2022-08-18 39.57 40.71 38.58 39.29 0.7M
2022-08-17 39.02 40.18 38.18 39.44 0.9M
2022-08-16 37.55 38.83 36.73 37.69 1.0M
2022-08-15 38.12 38.50 36.58 36.95 0.6M
2022-08-12 39.93 40.30 37.57 37.60 0.8M
2022-08-11 38.78 40.76 37.19 40.39 0.8M
2022-08-10 41.03 42.61 39.67 39.75 1.0M
2022-08-09 44.01 45.61 43.72 44.57 0.9M
2022-08-08 42.94 43.88 40.18 43.26 1.0M
2022-08-05 42.61 43.35 40.87 42.53 1.4M
2022-08-04 40.38 41.75 39.41 40.07 1.1M
2022-08-03 44.95 45.09 40.98 41.41 0.8M
2022-08-02 47.04 47.10 43.15 45.50 1.2M
2022-08-01 46.00 46.98 43.32 45.37 1.1M
2022-07-29 47.38 48.01 44.70 45.43 0.6M
2022-07-28 47.60 50.75 46.59 47.17 1.1M
2022-07-27 52.49 53.32 46.43 47.04 1.4M
2022-07-26 53.01 56.59 52.49 56.06 0.6M
2022-07-25 50.71 53.07 49.98 51.88 0.6M
2022-07-22 47.97 51.52 46.80 50.39 0.9M
2022-07-21 50.04 50.78 46.60 46.70 0.9M
2022-07-20 52.64 53.73 49.57 50.37 0.9M
2022-07-19 57.12 59.77 53.64 53.98 0.6M
2022-07-18 56.70 60.40 54.20 59.71 0.7M
2022-07-15 61.98 64.15 59.86 60.19 0.3M
2022-07-14 63.55 66.51 62.74 63.85 0.7M
2022-07-13 66.68 67.01 60.49 61.56 0.8M
2022-07-12 59.49 63.54 58.63 62.36 0.7M
2022-07-11 56.04 60.94 56.04 60.73 0.8M
2022-07-08 55.30 55.50 51.67 53.64 0.7M
2022-07-07 57.28 57.40 52.50 53.00 0.7M
2022-07-06 58.79 61.53 56.88 58.26 0.4M
2022-07-05 66.41 68.56 58.11 58.29 0.8M
2022-07-01 65.91 68.10 63.89 64.22 0.7M
2022-06-30 64.54 69.17 62.82 65.21 1.1M
2022-06-29 62.32 64.64 60.34 62.39 0.6M
2022-06-28 55.08 61.88 53.87 61.71 0.9M
2022-06-27 53.37 56.50 52.78 55.94 0.5M
2022-06-24 60.69 61.10 54.70 55.05 0.8M
2022-06-23 64.46 67.75 62.44 63.29 0.6M
2022-06-22 68.62 69.12 62.67 66.92 0.7M
2022-06-21 67.94 68.25 63.33 66.51 0.5M
2022-06-17 71.56 76.20 69.10 72.72 0.9M
2022-06-16 73.59 77.69 72.17 76.38 1.3M
2022-06-15 71.19 72.63 63.66 65.92 1.3M
2022-06-14 76.28 78.80 71.83 75.00 1.1M
2022-06-13 74.88 79.86 72.82 78.88 1.1M
2022-06-10 61.56 66.89 60.61 66.44 1.4M
2022-06-09 54.73 60.05 53.20 60.01 0.8M
2022-06-08 55.77 56.22 51.61 53.64 0.7M
2022-06-07 61.47 61.67 56.08 56.91 0.6M
2022-06-06 57.03 60.84 55.08 59.25 0.8M
2022-06-03 59.30 62.69 58.52 61.70 0.8M
2022-06-02 63.84 64.53 55.37 56.19 0.7M
2022-06-01 59.52 64.07 57.01 62.21 0.8M
2022-05-31 59.80 63.60 58.22 60.33 0.8M
2022-05-27 68.03 68.03 62.54 62.54 0.7M
2022-05-26 82.50 82.69 67.85 69.40 1.3M
2022-05-25 89.52 89.88 81.50 84.18 0.5M
2022-05-24 86.26 92.44 85.30 89.45 0.9M
2022-05-23 81.41 85.06 78.00 78.61 0.5M
2022-05-20 76.50 89.08 74.97 81.42 1.0M
2022-05-19 82.18 82.83 74.89 78.99 0.6M
2022-05-18 73.29 81.25 72.00 80.42 0.8M
2022-05-17 70.36 74.32 68.42 69.93 0.7M
2022-05-16 75.07 78.09 73.61 77.43 0.6M
2022-05-13 83.51 83.78 73.21 74.71 1.0M
2022-05-12 93.59 98.10 81.91 89.04 1.1M
2022-05-11 78.34 88.86 74.77 87.39 0.8M
2022-05-10 74.62 82.91 73.04 77.76 1.0M
2022-05-09 75.81 82.83 73.62 81.15 0.9M
2022-05-06 67.74 72.95 65.46 70.20 1.0M
2022-05-05 58.95 67.89 58.95 66.47 0.9M
2022-05-04 62.98 66.20 55.15 56.00 0.7M
2022-05-03 62.39 63.77 60.18 62.06 0.5M
2022-05-02 69.13 70.22 61.81 61.81 0.6M
2022-04-29 61.68 68.60 58.50 67.71 0.8M
2022-04-28 66.41 72.06 61.28 62.65 0.8M
2022-04-27 73.61 74.88 68.27 73.05 0.8M
2022-04-26 65.52 73.99 65.42 73.64 0.8M
2022-04-25 69.00 69.62 64.08 64.40 0.8M
2022-04-22 61.41 66.25 59.21 66.10 1.0M
2022-04-21 54.80 62.99 53.24 62.88 0.9M
2022-04-20 51.74 58.14 51.74 57.29 0.8M
2022-04-19 51.85 53.46 48.14 48.71 0.5M
2022-04-18 52.38 53.68 50.46 50.94 0.7M
2022-04-14 48.09 51.90 47.62 51.53 0.6M
2022-04-13 50.87 51.41 46.76 47.56 0.5M
2022-04-12 46.79 51.17 45.95 50.28 1.0M
2022-04-11 47.98 49.50 47.06 49.16 0.9M
2022-04-08 44.03 45.43 43.40 45.09 1.0M
2022-04-07 42.57 45.46 41.66 42.75 1.1M
2022-04-06 40.35 43.15 39.87 42.09 1.3M
2022-04-05 35.48 38.44 35.38 37.82 0.7M
2022-04-04 38.36 38.65 34.71 34.90 0.8M
2022-04-01 38.27 40.59 38.06 39.68 0.7M
2022-03-31 37.78 40.56 37.74 40.12 0.8M
2022-03-30 36.97 37.86 35.46 37.32 0.7M
2022-03-29 35.77 37.41 35.26 36.00 1.0M
2022-03-28 39.30 39.97 37.56 37.64 0.5M
2022-03-25 40.59 41.84 39.57 39.80 0.8M
2022-03-24 41.19 42.84 39.39 39.52 0.8M
2022-03-23 41.59 42.29 38.80 41.33 1.0M
2022-03-22 43.51 43.93 40.00 40.62 1.2M
2022-03-21 46.50 47.86 44.23 45.50 0.9M
2022-03-18 49.59 50.00 43.78 44.50 0.9M
2022-03-17 53.17 54.44 49.65 49.95 0.7M
2022-03-16 63.80 65.40 50.75 51.12 1.4M
2022-03-15 80.67 82.62 72.41 73.26 0.6M
2022-03-14 76.50 81.38 73.52 80.67 0.6M
2022-03-11 62.10 72.42 62.10 72.22 0.6M
2022-03-10 63.63 66.87 63.14 63.52 0.4M
2022-03-09 64.00 65.55 59.90 60.01 0.3M
2022-03-08 69.18 73.33 63.26 69.45 0.6M
2022-03-07 62.00 69.00 59.85 68.75 0.4M
2022-03-04 58.85 62.48 57.34 61.45 0.4M
2022-03-03 52.97 58.41 52.34 57.57 0.3M
2022-03-02 54.40 57.44 52.96 53.56 0.3M
2022-03-01 53.51 55.99 50.94 54.66 0.5M
2022-02-28 57.18 57.76 53.35 54.45 0.5M
2022-02-25 57.34 60.23 55.36 55.36 0.4M
2022-02-24 73.60 74.00 57.06 57.55 1.1M
2022-02-23 56.31 64.00 55.28 63.96 0.8M
2022-02-22 57.78 60.57 55.07 58.65 0.8M
2022-02-18 51.27 56.00 51.15 54.88 0.9M
2022-02-17 48.52 51.50 47.16 51.50 0.5M
2022-02-16 47.90 48.97 46.61 47.18 0.4M
2022-02-15 48.91 49.40 46.65 47.01 0.4M
2022-02-14 53.38 53.78 49.79 51.84 0.5M
2022-02-11 47.55 53.30 46.85 52.70 0.7M
2022-02-10 47.70 48.52 44.58 47.85 0.6M
2022-02-09 46.68 47.67 44.92 45.14 0.5M
2022-02-08 51.62 52.04 48.08 48.87 0.5M
2022-02-07 49.20 51.97 48.27 51.64 0.7M
2022-02-04 50.52 52.75 47.18 48.59 0.9M
2022-02-03 50.41 52.38 48.28 52.16 0.8M
2022-02-02 42.01 46.32 42.01 44.82 0.7M
2022-02-01 45.37 47.63 44.40 44.44 0.6M
2022-01-31 53.50 54.42 46.00 46.30 0.9M
2022-01-28 60.21 63.63 55.87 56.38 0.6M
2022-01-27 55.90 61.60 55.55 61.25 0.5M
2022-01-26 52.70 60.86 52.27 58.31 0.8M
2022-01-25 57.67 59.55 55.04 58.59 0.8M
2022-01-24 58.09 64.59 54.00 54.78 1.7M
2022-01-21 49.70 53.39 48.42 52.94 1.1M
2022-01-20 42.80 46.16 41.46 46.12 0.8M
2022-01-19 43.63 45.64 42.61 45.30 0.5M
2022-01-18 43.99 44.84 42.37 44.20 0.5M
2022-01-14 43.53 43.53 41.04 41.04 0.6M
2022-01-13 38.58 42.88 38.51 42.35 0.7M
2022-01-12 38.49 39.48 37.71 38.30 0.4M
2022-01-11 42.17 43.00 39.70 39.91 0.4M
2022-01-10 43.44 45.85 41.76 41.78 0.8M
2022-01-07 40.39 42.60 39.43 41.89 0.5M
2022-01-06 42.43 43.78 39.95 41.25 0.6M
2022-01-05 38.98 42.33 37.54 42.33 0.7M
2022-01-04 36.36 39.55 36.36 38.54 0.5M
2022-01-03 37.66 38.38 36.26 36.30 0.4M