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
2023-12-29 5.70 5.93 5.68 5.83 10.0M
2023-12-28 5.63 5.72 5.59 5.71 3.9M
2023-12-27 5.67 5.71 5.60 5.68 5.0M
2023-12-26 5.75 5.77 5.66 5.70 3.2M
2023-12-22 5.67 5.89 5.65 5.79 7.6M
2023-12-21 5.77 5.92 5.70 5.73 8.6M
2023-12-20 5.72 5.96 5.56 5.95 12.8M
2023-12-19 5.79 5.80 5.70 5.70 6.2M
2023-12-18 6.04 6.06 5.72 5.80 8.9M
2023-12-15 6.24 6.24 5.98 6.05 8.3M
2023-12-14 6.15 6.37 6.10 6.18 9.6M
2023-12-13 6.43 6.47 6.15 6.23 10.6M
2023-12-12 6.76 6.77 6.44 6.44 7.2M
2023-12-11 6.83 6.91 6.63 6.67 6.7M
2023-12-08 7.03 7.03 6.70 6.73 7.9M
2023-12-07 7.17 7.20 6.89 6.91 8.1M
2023-12-06 6.94 7.35 6.92 7.34 5.9M
2023-12-05 7.38 7.40 7.00 7.12 9.0M
2023-12-04 7.25 7.47 7.19 7.25 10.7M
2023-12-01 7.03 7.17 6.93 6.98 9.0M
2023-11-30 6.70 7.07 6.66 6.89 10.3M
2023-11-29 6.60 6.85 6.55 6.83 9.0M
2023-11-28 6.92 6.97 6.72 6.74 6.4M
2023-11-27 6.81 6.85 6.67 6.85 6.0M
2023-11-24 6.76 6.87 6.73 6.79 2.8M
2023-11-22 6.66 6.81 6.52 6.74 7.1M
2023-11-21 6.84 6.89 6.72 6.76 7.4M
2023-11-20 7.03 7.03 6.64 6.69 8.5M
2023-11-17 7.09 7.17 6.96 7.01 6.1M
2023-11-16 7.14 7.20 6.99 7.01 8.6M
2023-11-15 6.90 7.17 6.87 7.02 10.2M
2023-11-14 7.09 7.18 6.96 7.02 14.1M
2023-11-13 7.61 7.76 7.45 7.57 8.2M
2023-11-10 8.08 8.20 7.52 7.52 12.9M
2023-11-09 7.95 8.24 7.80 8.16 12.7M
2023-11-08 8.04 8.20 7.96 7.98 11.7M
2023-11-07 8.34 8.47 8.00 8.09 17.3M
2023-11-06 8.58 8.84 8.45 8.58 7.6M
2023-11-03 8.97 9.02 8.59 8.66 10.8M
2023-11-02 9.10 9.33 8.98 9.07 11.4M
2023-11-01 10.01 10.02 9.44 9.45 10.7M
2023-10-31 10.20 10.58 10.08 10.12 9.4M
2023-10-30 10.28 10.44 9.90 10.17 11.6M
2023-10-27 10.48 10.80 10.28 10.58 15.5M
2023-10-26 10.35 11.22 10.21 11.02 17.4M
2023-10-25 9.48 10.22 9.44 10.16 10.3M
2023-10-24 9.40 9.60 9.17 9.27 9.7M
2023-10-23 10.06 10.26 9.36 9.62 11.3M
2023-10-20 9.42 9.98 9.34 9.93 14.3M
2023-10-19 9.05 9.46 8.88 9.38 19.3M
2023-10-18 9.09 9.54 8.87 9.46 10.4M
2023-10-17 8.99 9.22 8.67 8.85 11.1M
2023-10-16 8.96 8.98 8.51 8.62 9.4M
2023-10-13 8.49 9.09 8.42 9.04 10.2M
2023-10-12 8.44 8.69 8.18 8.46 11.2M
2023-10-11 8.57 8.67 8.36 8.43 7.7M
2023-10-10 8.71 8.73 8.33 8.69 7.7M
2023-10-09 9.12 9.26 8.64 8.73 7.6M
2023-10-06 9.92 9.99 8.79 8.87 13.3M
2023-10-05 9.50 9.89 9.45 9.57 6.8M
2023-10-04 9.99 9.99 9.46 9.56 8.6M
2023-10-03 9.72 10.21 9.43 10.07 9.9M
2023-10-02 9.88 9.95 9.33 9.48 10.7M
2023-09-29 9.60 10.02 9.43 9.90 10.1M
2023-09-28 10.46 10.65 9.83 9.98 9.8M
2023-09-27 10.23 10.75 10.10 10.31 11.5M
2023-09-26 10.06 10.42 9.99 10.34 9.5M
2023-09-25 10.13 10.27 9.78 9.83 9.4M
2023-09-22 9.81 10.10 9.58 10.01 9.2M
2023-09-21 9.78 10.03 9.63 10.03 10.7M
2023-09-20 8.74 9.36 8.70 9.36 9.8M
2023-09-19 8.86 9.11 8.72 8.80 10.1M
2023-09-18 8.87 8.92 8.66 8.75 7.1M
2023-09-15 8.24 8.76 8.20 8.66 10.4M
2023-09-14 8.11 8.39 8.06 8.20 8.4M
2023-09-13 8.35 8.42 8.08 8.21 10.5M
2023-09-12 8.11 8.34 7.95 8.32 9.4M
2023-09-11 8.16 8.34 7.91 7.98 10.4M
2023-09-08 8.51 8.57 8.19 8.48 8.6M
2023-09-07 8.87 8.98 8.48 8.54 10.6M
2023-09-06 8.12 8.60 8.06 8.40 11.8M
2023-09-05 8.41 8.43 7.96 8.05 7.1M
2023-09-01 8.08 8.43 8.02 8.33 11.7M
2023-08-31 8.36 8.40 8.08 8.29 8.6M
2023-08-30 8.51 8.67 8.23 8.36 13.4M
2023-08-29 9.44 9.45 8.45 8.50 13.7M
2023-08-28 9.26 9.66 9.16 9.35 8.7M
2023-08-25 9.71 10.12 9.22 9.50 15.1M
2023-08-24 8.46 9.75 8.45 9.75 15.7M
2023-08-23 9.50 9.53 8.79 8.93 10.9M
2023-08-22 9.11 9.70 9.11 9.56 8.4M
2023-08-21 10.15 10.20 9.46 9.52 10.8M
2023-08-18 10.74 10.91 10.24 10.36 14.9M
2023-08-17 9.71 10.33 9.68 10.28 9.0M
2023-08-16 9.47 9.80 9.30 9.79 7.4M
2023-08-15 9.03 9.37 8.93 9.30 7.6M
2023-08-14 9.65 9.80 9.02 9.03 7.2M
2023-08-11 9.42 9.64 9.27 9.46 9.6M
2023-08-10 9.00 9.30 8.60 9.17 11.7M
2023-08-09 8.63 9.34 8.62 9.23 11.8M
2023-08-08 8.59 8.91 8.52 8.66 8.9M
2023-08-07 8.39 8.67 8.28 8.29 8.0M
2023-08-04 8.18 8.55 7.96 8.50 14.6M
2023-08-03 8.95 8.96 8.47 8.67 13.1M
2023-08-02 8.18 8.95 8.18 8.73 16.0M
2023-08-01 7.97 8.10 7.82 7.91 5.9M
2023-07-31 7.92 8.00 7.78 7.84 6.0M
2023-07-28 8.34 8.42 7.89 7.97 11.0M
2023-07-27 8.03 8.78 7.93 8.68 11.7M
2023-07-26 8.50 8.88 8.43 8.62 11.1M
2023-07-25 8.55 8.60 8.32 8.46 7.4M
2023-07-24 8.74 8.99 8.63 8.71 8.8M
2023-07-21 8.33 8.84 8.31 8.77 17.4M
2023-07-20 7.89 8.61 7.82 8.54 17.4M
2023-07-19 7.30 7.57 7.26 7.50 19.1M
2023-07-18 7.78 8.02 7.36 7.45 12.0M
2023-07-17 7.89 8.01 7.71 7.77 7.0M
2023-07-14 7.90 8.14 7.55 8.05 10.6M
2023-07-13 8.34 8.38 7.91 7.97 9.9M
2023-07-12 8.76 8.94 8.55 8.66 10.9M
2023-07-11 9.22 9.42 9.07 9.14 5.2M
2023-07-10 9.05 9.55 8.99 9.21 7.1M
2023-07-07 8.84 9.00 8.60 8.99 7.1M
2023-07-06 8.96 9.21 8.83 8.89 9.3M
2023-07-05 8.82 8.85 8.53 8.69 7.1M
2023-07-03 8.79 8.88 8.62 8.73 4.0M
2023-06-30 9.12 9.15 8.76 8.95 8.2M
2023-06-29 9.19 9.57 9.09 9.47 6.0M
2023-06-28 9.65 9.66 8.94 9.23 10.0M
2023-06-27 9.89 10.11 9.42 9.53 8.5M
2023-06-26 9.37 10.18 9.09 10.17 8.0M
2023-06-23 9.47 9.62 9.10 9.34 8.2M
2023-06-22 9.76 9.83 9.12 9.15 7.6M
2023-06-21 8.95 9.65 8.87 9.55 11.7M
2023-06-20 9.13 9.27 8.78 8.90 6.2M
2023-06-16 8.45 9.04 8.44 9.02 7.9M
2023-06-15 9.20 9.28 8.54 8.69 8.9M
2023-06-14 9.36 9.56 8.96 8.98 14.4M
2023-06-13 9.29 9.69 9.21 9.36 7.1M
2023-06-12 9.94 10.10 9.60 9.63 6.5M
2023-06-09 10.07 10.30 9.72 10.18 13.4M
2023-06-08 11.09 11.23 10.38 10.46 7.8M
2023-06-07 10.08 11.20 9.80 11.11 13.5M
2023-06-06 10.46 10.58 10.08 10.21 4.0M
2023-06-05 10.65 10.66 10.10 10.40 6.0M
2023-06-02 10.50 10.72 10.12 10.59 5.8M
2023-06-01 11.54 11.63 10.62 10.82 3.1M
2023-05-31 11.45 11.71 11.04 11.47 4.9M
2023-05-30 10.94 11.43 10.79 11.18 4.6M
2023-05-26 12.87 12.95 11.55 11.69 6.5M
2023-05-25 12.84 13.34 12.68 12.96 6.0M
2023-05-24 14.49 14.53 13.81 14.02 7.2M
2023-05-23 13.92 14.14 13.39 14.09 5.5M
2023-05-22 14.03 14.04 13.34 13.58 4.8M
2023-05-19 13.67 14.06 13.52 13.91 4.8M
2023-05-18 14.80 14.80 13.46 13.49 6.9M
2023-05-17 15.78 15.83 14.98 15.09 4.9M
2023-05-16 16.60 16.60 15.59 15.95 3.6M
2023-05-15 16.67 16.97 16.31 16.38 3.0M
2023-05-12 16.15 17.10 16.02 16.70 6.6M
2023-05-11 16.57 16.73 16.08 16.25 4.0M
2023-05-10 17.08 17.32 16.47 16.71 5.9M
2023-05-09 17.88 17.88 17.50 17.68 2.0M
2023-05-08 18.30 18.48 17.49 17.58 3.0M
2023-05-05 19.41 19.52 18.22 18.49 4.5M
2023-05-04 20.17 20.25 18.98 19.69 3.1M
2023-05-03 19.97 20.34 19.21 20.20 4.6M
2023-05-02 19.10 19.85 18.84 19.51 3.6M
2023-05-01 18.98 19.54 18.77 18.97 3.8M
2023-04-28 19.42 20.02 18.85 18.92 4.3M
2023-04-27 20.19 20.57 19.09 19.20 6.7M
2023-04-26 21.33 21.76 20.70 21.57 5.9M
2023-04-25 21.70 22.98 21.67 22.93 3.6M
2023-04-24 20.96 21.85 20.52 21.26 3.5M
2023-04-21 21.16 21.61 20.75 20.90 2.8M
2023-04-20 21.21 21.43 20.38 21.14 4.9M
2023-04-19 20.88 20.95 19.98 20.26 3.3M
2023-04-18 19.43 20.31 19.29 20.00 2.3M
2023-04-17 20.16 20.75 19.86 20.02 1.8M
2023-04-14 20.15 20.59 19.53 19.82 2.9M
2023-04-13 20.66 20.69 19.61 19.78 2.7M
2023-04-12 20.00 21.36 19.84 21.33 3.0M
2023-04-11 19.91 20.69 19.84 20.55 2.2M
2023-04-10 20.51 21.00 19.63 19.69 2.2M
2023-04-06 20.77 21.23 19.65 19.72 2.5M
2023-04-05 19.30 20.69 19.27 20.27 3.1M
2023-04-04 18.88 19.23 18.48 18.95 2.4M
2023-04-03 19.25 19.68 18.97 19.04 1.7M
2023-03-31 20.24 20.31 18.52 18.55 2.7M
2023-03-30 20.50 20.64 19.96 20.19 2.0M
2023-03-29 21.49 21.83 20.96 21.08 1.8M
2023-03-28 21.98 23.05 21.89 22.41 1.6M
2023-03-27 20.91 22.11 20.64 21.76 2.4M
2023-03-24 21.15 21.86 20.94 21.14 2.2M
2023-03-23 21.35 21.90 20.09 20.95 3.8M
2023-03-22 21.68 22.66 20.20 22.66 3.1M
2023-03-21 22.58 23.06 21.53 21.71 2.5M
2023-03-20 23.66 24.62 23.22 23.26 2.2M
2023-03-17 22.64 23.72 22.10 23.23 3.0M
2023-03-16 25.53 25.83 22.60 22.67 3.7M
2023-03-15 27.29 27.71 25.23 25.41 3.6M
2023-03-14 28.26 28.30 26.30 26.37 3.5M
2023-03-13 31.86 32.92 28.36 29.78 3.5M
2023-03-10 29.29 31.18 28.53 30.69 3.9M
2023-03-09 27.25 29.55 26.09 29.31 3.0M
2023-03-08 27.95 28.56 27.06 27.21 1.7M
2023-03-07 27.08 28.19 26.23 27.87 3.6M
2023-03-06 26.41 27.21 25.56 27.16 2.2M
2023-03-03 28.89 29.07 26.82 26.89 2.6M
2023-03-02 30.98 31.32 29.26 29.64 2.1M
2023-03-01 27.92 28.95 27.64 28.89 1.8M
2023-02-28 28.00 28.07 26.88 27.85 1.6M
2023-02-27 27.90 28.32 27.29 27.90 2.0M
2023-02-24 29.20 29.99 28.80 29.18 2.7M
2023-02-23 27.14 29.25 26.94 27.53 2.8M
2023-02-22 29.29 30.05 28.22 29.14 2.6M
2023-02-21 28.28 29.34 27.27 29.32 2.5M
2023-02-17 27.00 28.35 26.73 27.15 4.4M
2023-02-16 24.97 26.19 24.16 26.19 3.1M
2023-02-15 24.56 25.05 23.63 23.63 2.7M
2023-02-14 26.47 27.10 23.82 24.09 4.3M
2023-02-13 26.89 27.72 25.37 25.83 2.6M
2023-02-10 26.53 28.04 25.88 27.41 3.7M
2023-02-09 23.59 25.98 23.48 25.58 3.0M
2023-02-08 24.15 25.39 23.56 24.94 2.1M
2023-02-07 25.53 26.29 23.52 23.83 3.7M
2023-02-06 25.60 25.99 24.57 25.71 3.6M
2023-02-03 25.49 25.49 22.56 24.88 7.5M
2023-02-02 25.27 25.52 22.05 23.16 7.0M
2023-02-01 32.75 33.41 28.32 29.23 3.0M
2023-01-31 35.58 35.77 33.34 33.40 1.3M
2023-01-30 33.35 35.63 32.98 35.62 2.1M
2023-01-27 35.44 35.66 31.33 32.32 2.3M
2023-01-26 35.88 37.63 34.93 35.12 1.7M
2023-01-25 40.78 42.12 38.07 38.54 2.5M
2023-01-24 39.09 39.09 36.96 38.22 1.5M
2023-01-23 41.51 42.58 37.15 37.63 1.8M
2023-01-20 47.44 48.40 42.64 42.78 1.7M
2023-01-19 49.32 50.30 48.04 49.56 1.2M
2023-01-18 44.47 47.77 43.60 47.63 1.2M
2023-01-17 46.74 47.74 45.12 45.70 1.0M
2023-01-13 50.20 50.20 46.78 47.13 1.2M
2023-01-12 48.95 52.91 47.49 48.04 1.3M
2023-01-11 52.57 53.29 49.81 49.87 0.9M
2023-01-10 56.70 56.82 53.12 53.15 0.7M
2023-01-09 57.09 57.44 51.90 55.94 1.1M
2023-01-06 64.86 68.87 59.57 60.25 0.9M
2023-01-05 62.52 65.57 62.49 65.46 0.7M
2023-01-04 60.24 64.42 59.51 60.88 0.7M
2023-01-03 57.04 63.43 55.78 61.87 0.7M