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
2024-12-31 13.07 13.74 13.05 13.66 5.2M
2024-12-30 13.38 13.56 12.88 13.16 8.7M
2024-12-27 12.36 13.17 12.34 12.75 7.8M
2024-12-26 12.19 12.42 12.03 12.13 2.8M
2024-12-24 12.45 12.48 12.08 12.10 2.0M
2024-12-23 12.93 13.25 12.54 12.62 4.1M
2024-12-20 13.93 14.05 12.61 13.14 6.5M
2024-12-19 12.98 13.62 12.96 13.58 6.5M
2024-12-18 12.17 13.91 12.13 13.77 8.5M
2024-12-17 12.05 12.39 12.01 12.19 7.2M
2024-12-16 12.56 12.56 11.71 11.80 6.8M
2024-12-13 12.80 13.22 12.51 12.80 5.9M
2024-12-12 13.38 13.53 13.19 13.36 4.2M
2024-12-11 13.97 14.01 13.08 13.17 5.4M
2024-12-10 14.15 14.60 13.76 14.41 3.2M
2024-12-09 14.06 14.57 13.96 14.26 3.4M
2024-12-06 14.48 14.49 13.87 13.90 4.5M
2024-12-05 14.46 14.58 14.23 14.45 3.5M
2024-12-04 15.15 15.15 14.45 14.46 4.9M
2024-12-03 16.07 16.23 15.49 15.50 2.5M
2024-12-02 16.55 16.60 15.83 15.95 2.4M
2024-11-29 16.94 17.11 16.49 16.61 0.9M
2024-11-27 16.64 17.46 16.61 17.07 2.1M
2024-11-26 16.75 16.78 16.23 16.37 1.6M
2024-11-25 16.24 17.11 16.19 16.80 2.3M
2024-11-22 16.75 16.87 16.51 16.56 1.8M
2024-11-21 16.25 17.31 16.22 16.52 3.0M
2024-11-20 16.38 17.29 16.38 16.64 3.1M
2024-11-19 17.69 17.69 16.39 16.54 1.9M
2024-11-18 17.68 17.94 17.15 17.42 2.0M
2024-11-15 16.93 18.03 16.93 17.74 3.9M
2024-11-14 16.13 16.48 15.99 16.37 3.1M
2024-11-13 16.19 16.39 15.63 16.17 2.9M
2024-11-12 16.50 16.63 16.13 16.19 2.3M
2024-11-11 16.56 16.97 16.49 16.53 1.8M
2024-11-08 16.38 16.78 16.27 16.56 1.6M
2024-11-07 17.21 17.23 16.17 16.35 3.2M
2024-11-06 18.20 18.37 17.49 17.55 2.9M
2024-11-05 19.77 19.77 18.93 19.00 1.6M
2024-11-04 19.92 20.24 19.52 20.03 1.6M
2024-11-01 20.10 20.24 19.33 19.80 1.6M
2024-10-31 19.29 20.56 19.21 20.33 3.1M
2024-10-30 18.07 18.69 17.99 18.67 2.8M
2024-10-29 19.40 19.59 18.29 18.47 2.7M
2024-10-28 18.95 19.49 18.93 19.39 1.2M
2024-10-25 19.38 19.63 18.71 19.43 2.8M
2024-10-24 19.73 20.10 19.60 19.71 2.2M
2024-10-23 19.15 20.55 19.09 20.12 2.5M
2024-10-22 19.29 19.47 18.71 18.92 2.3M
2024-10-21 19.54 19.65 19.00 19.00 2.3M
2024-10-18 19.38 19.57 19.20 19.39 1.8M
2024-10-17 19.53 20.21 19.48 20.20 1.4M
2024-10-16 20.32 20.93 20.21 20.30 1.4M
2024-10-15 19.46 20.68 19.40 20.27 2.0M
2024-10-14 19.20 19.60 18.82 19.40 1.4M
2024-10-11 19.69 19.95 19.41 19.54 1.6M
2024-10-10 20.31 20.31 19.42 19.50 3.0M
2024-10-09 20.54 20.89 19.92 19.98 1.6M
2024-10-08 21.38 21.47 20.41 20.52 1.8M
2024-10-07 21.18 21.99 21.01 21.89 1.7M
2024-10-04 21.29 22.00 20.88 20.94 1.7M
2024-10-03 22.71 22.82 21.88 22.05 1.6M
2024-10-02 23.04 23.22 22.22 22.49 1.5M
2024-10-01 21.78 23.22 21.67 22.88 2.6M
2024-09-30 22.31 22.52 21.73 21.78 1.5M
2024-09-27 21.52 22.25 21.52 22.03 1.4M
2024-09-26 20.64 22.14 20.64 21.47 1.8M
2024-09-25 21.53 21.60 21.03 21.47 1.1M
2024-09-24 21.46 22.32 21.22 21.35 1.7M
2024-09-23 21.42 21.75 21.20 21.54 1.2M
2024-09-20 21.23 22.08 21.04 21.43 2.2M
2024-09-19 21.80 22.07 20.84 21.18 2.6M
2024-09-18 23.08 23.73 22.36 23.52 2.8M
2024-09-17 22.84 23.69 22.55 23.14 1.4M
2024-09-16 23.48 24.09 23.40 23.43 1.2M
2024-09-13 23.35 23.49 22.76 22.91 1.1M
2024-09-12 24.25 24.54 23.08 23.24 1.6M
2024-09-11 26.18 27.72 24.23 24.49 2.0M
2024-09-10 27.10 27.73 26.21 26.40 1.9M
2024-09-09 27.71 28.73 27.18 27.50 1.9M
2024-09-06 25.71 28.92 25.64 28.86 2.7M
2024-09-05 26.65 26.76 24.54 25.79 2.7M
2024-09-04 27.40 27.45 25.75 26.60 1.9M
2024-09-03 24.76 27.19 24.59 26.85 2.7M
2024-08-30 24.68 25.45 24.17 24.28 1.2M
2024-08-29 24.91 25.69 23.76 25.32 2.0M
2024-08-28 24.33 26.05 24.18 25.42 2.2M
2024-08-27 24.40 24.89 23.80 24.25 1.5M
2024-08-26 23.51 24.54 23.27 23.97 1.7M
2024-08-23 23.55 24.26 22.81 23.29 2.6M
2024-08-22 22.21 24.43 22.08 24.26 2.5M
2024-08-21 22.32 22.61 21.77 21.92 1.7M
2024-08-20 22.29 22.62 21.75 22.28 2.2M
2024-08-19 23.43 23.57 22.29 22.31 1.8M
2024-08-16 24.14 24.25 23.22 23.51 1.6M
2024-08-15 24.93 24.96 23.60 23.63 1.8M
2024-08-14 25.31 26.50 25.12 25.59 2.4M
2024-08-13 27.39 27.39 25.47 25.64 2.3M
2024-08-12 28.02 28.71 27.64 28.23 2.4M
2024-08-09 29.49 29.54 28.07 28.22 1.1M
2024-08-08 30.50 31.81 28.76 29.24 2.0M
2024-08-07 29.59 32.61 28.91 32.54 3.5M
2024-08-06 31.93 33.34 29.55 31.38 3.7M
2024-08-05 36.39 36.67 31.05 32.54 4.3M
2024-08-02 28.93 30.25 28.10 28.93 3.2M
2024-08-01 24.25 27.43 23.53 26.60 3.3M
2024-07-31 25.75 26.02 24.39 24.76 2.2M
2024-07-30 25.89 28.36 25.74 27.66 1.9M
2024-07-29 26.04 26.69 25.46 26.13 1.6M
2024-07-26 26.32 27.35 26.06 26.74 1.5M
2024-07-25 26.57 28.64 25.23 27.18 3.7M
2024-07-24 24.95 26.83 24.81 26.73 4.3M
2024-07-23 22.94 23.04 22.29 22.86 1.6M
2024-07-22 23.53 23.78 22.65 23.10 2.5M
2024-07-19 23.80 24.73 23.22 24.64 2.1M
2024-07-18 22.64 24.27 22.60 23.72 3.3M
2024-07-17 22.59 23.66 22.48 23.39 2.8M
2024-07-16 20.82 21.98 20.64 21.31 2.3M
2024-07-15 20.96 21.54 20.22 21.23 3.9M
2024-07-12 21.92 22.19 20.84 21.45 3.0M
2024-07-11 19.39 21.74 19.24 21.36 6.0M
2024-07-10 19.66 20.07 19.22 19.47 2.5M
2024-07-09 19.85 20.07 19.53 19.88 2.2M
2024-07-08 20.01 20.35 19.66 20.00 3.2M
2024-07-05 20.56 20.68 19.88 19.97 3.0M
2024-07-03 21.87 21.89 20.80 20.84 2.1M
2024-07-02 23.09 23.09 21.86 21.88 2.6M
2024-07-01 24.27 24.80 22.98 23.10 2.4M
2024-06-28 23.92 24.74 23.21 24.65 2.5M
2024-06-27 24.58 24.61 23.90 24.12 1.2M
2024-06-26 26.01 26.01 24.52 24.71 1.2M
2024-06-25 26.69 26.98 25.81 25.92 1.1M
2024-06-24 26.00 27.10 25.64 27.04 1.9M
2024-06-21 25.60 26.11 25.27 25.86 2.1M
2024-06-20 24.23 25.88 24.20 25.28 4.6M
2024-06-18 24.21 24.90 24.15 24.55 1.9M
2024-06-17 25.30 25.53 23.69 24.10 2.7M
2024-06-14 26.08 26.23 25.43 25.58 1.5M
2024-06-13 25.46 26.41 25.25 25.99 3.0M
2024-06-12 27.89 28.14 26.60 27.27 3.3M
2024-06-11 29.71 30.26 28.76 28.78 1.2M
2024-06-10 30.00 30.32 29.51 29.89 1.1M
2024-06-07 29.74 30.16 29.35 29.95 1.1M
2024-06-06 29.51 30.10 29.15 29.59 1.2M
2024-06-05 30.99 31.44 29.63 29.63 1.3M
2024-06-04 31.94 32.60 31.45 31.70 1.2M
2024-06-03 31.83 33.07 31.31 31.99 1.0M
2024-05-31 31.77 34.33 31.64 32.63 2.1M
2024-05-30 30.48 32.19 30.39 31.85 1.7M
2024-05-29 30.70 30.70 29.66 30.14 2.1M
2024-05-28 30.13 30.63 29.84 29.96 2.0M
2024-05-24 31.38 31.52 30.12 30.43 1.8M
2024-05-23 29.60 32.34 29.60 31.90 2.6M
2024-05-22 30.75 31.74 30.52 31.25 1.7M
2024-05-21 31.68 31.75 30.51 30.51 1.7M
2024-05-20 31.95 31.96 31.05 31.20 1.8M
2024-05-17 32.00 32.54 31.69 31.96 1.5M
2024-05-16 31.67 31.98 31.17 31.95 2.3M
2024-05-15 32.32 33.33 31.38 31.45 3.3M
2024-05-14 34.09 34.13 32.73 32.85 2.0M
2024-05-13 34.21 34.72 33.91 34.00 1.7M
2024-05-10 34.02 35.06 33.68 34.47 2.0M
2024-05-09 34.12 34.89 33.95 34.38 1.4M
2024-05-08 35.13 35.15 33.67 34.20 1.4M
2024-05-07 33.76 34.43 33.62 34.04 2.2M
2024-05-06 35.04 35.35 33.50 33.50 1.3M
2024-05-03 35.88 36.60 35.29 35.55 1.8M
2024-05-02 38.55 39.99 37.71 38.08 1.1M
2024-05-01 38.95 40.07 36.86 39.92 1.4M
2024-04-30 37.28 39.21 36.43 39.10 1.7M
2024-04-29 36.25 37.54 36.14 36.48 1.4M
2024-04-26 38.02 39.10 37.12 37.57 1.4M
2024-04-25 44.32 44.78 40.88 40.98 1.6M
2024-04-24 39.15 41.46 38.88 40.53 1.2M
2024-04-23 43.13 43.34 40.99 41.13 1.2M
2024-04-22 44.87 46.07 43.25 44.13 1.1M
2024-04-19 41.92 45.74 41.74 45.19 1.7M
2024-04-18 39.67 40.80 38.86 40.42 0.8M
2024-04-17 37.53 40.00 37.44 39.80 1.3M
2024-04-16 38.44 38.70 37.45 38.24 0.8M
2024-04-15 34.61 38.16 34.61 38.15 1.1M
2024-04-12 34.68 35.65 34.19 35.10 1.3M
2024-04-11 35.87 36.49 33.48 33.70 2.1M
2024-04-10 37.37 37.48 36.33 36.48 1.6M
2024-04-09 35.50 37.10 35.37 35.90 2.4M
2024-04-08 35.87 36.64 35.37 36.04 0.9M
2024-04-05 37.28 37.58 35.45 36.33 1.6M
2024-04-04 35.56 37.99 34.55 37.97 2.3M
2024-04-03 37.87 37.87 36.13 36.48 1.1M
2024-04-02 38.02 38.42 37.11 37.18 1.6M
2024-04-01 36.54 36.89 35.45 36.05 1.2M
2024-03-28 36.24 36.93 36.14 36.72 1.2M
2024-03-27 35.26 37.06 35.26 36.22 0.8M
2024-03-26 34.98 36.15 34.57 36.15 0.7M
2024-03-25 36.10 36.35 35.29 35.72 1.2M
2024-03-22 3.64 3.65 3.51 3.53 7.6M
2024-03-21 3.46 3.62 3.45 3.62 12.7M
2024-03-20 3.75 3.80 3.57 3.59 13.1M
2024-03-19 3.92 4.03 3.79 3.81 12.2M
2024-03-18 3.81 3.87 3.72 3.82 13.9M
2024-03-15 3.98 4.06 3.91 4.03 12.1M
2024-03-14 3.81 3.96 3.78 3.88 13.4M
2024-03-13 3.82 3.90 3.80 3.86 12.0M
2024-03-12 3.91 4.05 3.75 3.77 13.4M
2024-03-11 3.98 4.09 3.91 4.03 17.0M
2024-03-08 3.60 3.95 3.52 3.90 32.5M
2024-03-07 3.85 3.89 3.64 3.65 12.0M
2024-03-06 3.84 4.03 3.81 3.95 15.2M
2024-03-05 3.83 4.06 3.83 3.97 18.6M
2024-03-04 3.61 3.74 3.61 3.73 10.5M
2024-03-01 3.80 3.80 3.59 3.62 9.4M
2024-02-29 3.88 3.99 3.81 3.82 13.7M
2024-02-28 3.73 3.78 3.67 3.74 12.5M
2024-02-27 3.66 3.74 3.63 3.65 9.7M
2024-02-26 3.68 3.74 3.63 3.71 9.7M
2024-02-23 3.59 3.75 3.53 3.69 17.1M
2024-02-22 3.84 3.92 3.63 3.68 22.6M
2024-02-21 4.31 4.41 4.26 4.28 13.5M
2024-02-20 4.11 4.36 4.06 4.21 27.2M
2024-02-16 3.88 4.05 3.87 4.00 12.2M
2024-02-15 3.91 4.02 3.87 3.89 10.1M
2024-02-14 4.01 4.11 3.90 3.91 12.8M
2024-02-13 4.25 4.30 4.03 4.16 22.5M
2024-02-12 3.89 4.01 3.79 3.97 16.6M
2024-02-09 4.01 4.04 3.87 3.88 11.7M
2024-02-08 4.13 4.15 4.02 4.10 12.1M
2024-02-07 4.28 4.31 4.11 4.13 15.3M
2024-02-06 4.26 4.48 4.22 4.36 17.1M
2024-02-05 4.28 4.46 4.19 4.30 18.5M
2024-02-02 4.62 4.72 4.22 4.28 24.7M
2024-02-01 5.11 5.13 4.96 5.00 12.8M
2024-01-31 5.10 5.25 4.98 5.24 15.5M
2024-01-30 4.68 4.85 4.66 4.81 8.2M
2024-01-29 4.90 4.94 4.66 4.69 6.0M
2024-01-26 4.93 4.96 4.81 4.92 6.7M
2024-01-25 4.82 5.01 4.75 4.89 8.6M
2024-01-24 4.82 4.87 4.60 4.82 14.3M
2024-01-23 5.20 5.29 5.10 5.10 5.6M
2024-01-22 5.16 5.28 5.10 5.24 7.3M
2024-01-19 5.56 5.61 5.29 5.29 11.0M
2024-01-18 5.71 5.84 5.61 5.65 9.8M
2024-01-17 5.91 6.16 5.87 5.88 11.8M
2024-01-16 5.80 5.88 5.65 5.78 8.9M
2024-01-12 5.72 5.77 5.61 5.74 7.9M
2024-01-11 5.60 5.89 5.49 5.68 14.1M
2024-01-10 5.88 5.90 5.64 5.73 7.8M
2024-01-09 6.07 6.12 5.84 5.90 6.6M
2024-01-08 6.39 6.39 5.93 5.94 9.6M
2024-01-05 6.55 6.55 6.33 6.47 10.0M
2024-01-04 6.57 6.58 6.33 6.57 9.3M
2024-01-03 6.44 6.50 6.31 6.48 15.0M
2024-01-02 6.01 6.39 5.96 6.26 12.8M