MicroSectors FANG+ Index ... (FNGD)
AMEX: FNGD
· Real-Time Price · USD
5.85
0.01 (0.17%)
At close: Aug 18, 2025, 3:59 PM
5.85
0.00%
After-hours: Aug 18, 2025, 07:46 PM EDT
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.79 | 5.92 | 5.78 | 5.84 | 5.84 | -0.17% | 5,221,345 |
| Aug 14, 2025 | 5.91 | 5.93 | 5.77 | 5.85 | 5.85 | -1.18% | 4,621,127 |
| Aug 13, 2025 | 5.75 | 5.97 | 5.73 | 5.92 | 5.92 | 1.72% | 4,535,200 |
| Aug 12, 2025 | 5.99 | 6.10 | 5.82 | 5.82 | 5.82 | -4.12% | 6,025,991 |
| Aug 11, 2025 | 6.03 | 6.11 | 5.93 | 6.07 | 6.07 | 1.00% | 3,720,400 |
| Aug 8, 2025 | 6.15 | 6.20 | 6.00 | 6.01 | 6.01 | -3.38% | 3,855,700 |
| Aug 7, 2025 | 6.01 | 6.37 | 5.97 | 6.22 | 6.22 | 1.47% | 6,203,419 |
| Aug 6, 2025 | 6.42 | 6.44 | 6.11 | 6.13 | 6.13 | -5.84% | 4,734,300 |
| Aug 5, 2025 | 6.28 | 6.51 | 6.18 | 6.51 | 6.51 | 3.66% | 4,386,510 |
| Aug 4, 2025 | 6.45 | 6.48 | 6.26 | 6.28 | 6.28 | -5.56% | 4,325,329 |
| Aug 1, 2025 | 6.45 | 6.74 | 6.42 | 6.65 | 6.65 | 7.61% | 7,782,130 |
| Jul 31, 2025 | 5.77 | 6.21 | 5.76 | 6.18 | 6.18 | -0.32% | 8,538,548 |
| Jul 30, 2025 | 6.19 | 6.32 | 6.15 | 6.20 | 6.20 | -0.48% | 3,726,035 |
| Jul 29, 2025 | 6.10 | 6.28 | 6.01 | 6.23 | 6.23 | 0.97% | 7,658,400 |
| Jul 28, 2025 | 6.21 | 6.27 | 6.12 | 6.17 | 6.17 | -2.37% | 2,923,030 |
| Jul 25, 2025 | 6.27 | 6.34 | 6.21 | 6.32 | 6.32 | 0.48% | 6,182,907 |
| Jul 24, 2025 | 6.20 | 6.37 | 6.13 | 6.29 | 6.29 | -3.68% | 3,756,118 |
| Jul 23, 2025 | 6.50 | 6.66 | 6.49 | 6.53 | 6.53 | -0.31% | 5,832,200 |
| Jul 22, 2025 | 6.27 | 6.60 | 6.27 | 6.55 | 6.55 | 4.13% | 4,086,200 |
| Jul 21, 2025 | 6.45 | 6.47 | 6.26 | 6.29 | 6.29 | -3.23% | 2,921,100 |