MicroSectors FANG+ Index ... (FNGD)
AMEX: FNGD
· Real-Time Price · USD
5.10
-0.02 (-0.39%)
At close: Oct 01, 2025, 3:27 PM
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.11 | 5.25 | 5.09 | 5.12 | 5.12 | 0.79% | 10,237,826 |
| Sep 29, 2025 | 5.06 | 5.12 | 4.94 | 5.08 | 5.08 | -0.97% | 9,521,317 |
| Sep 26, 2025 | 5.17 | 5.25 | 5.10 | 5.13 | 5.13 | -0.58% | 10,211,600 |
| Sep 25, 2025 | 5.22 | 5.34 | 5.10 | 5.16 | 5.16 | 0.78% | 12,830,500 |
| Sep 24, 2025 | 4.93 | 5.19 | 4.92 | 5.12 | 5.12 | 1.99% | 8,360,939 |
| Sep 23, 2025 | 4.82 | 5.07 | 4.82 | 5.02 | 5.02 | 4.15% | 11,546,439 |
| Sep 22, 2025 | 4.85 | 4.92 | 4.80 | 4.82 | 4.82 | 0.00% | 7,844,021 |
| Sep 19, 2025 | 4.88 | 4.93 | 4.80 | 4.82 | 4.82 | -2.63% | 7,546,700 |
| Sep 18, 2025 | 4.97 | 5.02 | 4.89 | 4.95 | 4.95 | -3.51% | 13,294,724 |
| Sep 17, 2025 | 5.05 | 5.29 | 5.03 | 5.13 | 5.13 | 1.79% | 12,110,000 |
| Sep 16, 2025 | 4.99 | 5.07 | 4.99 | 5.04 | 5.04 | 0.60% | 6,518,206 |
| Sep 15, 2025 | 5.20 | 5.22 | 5.01 | 5.01 | 5.01 | -4.57% | 10,475,503 |
| Sep 12, 2025 | 5.26 | 5.32 | 5.22 | 5.25 | 5.25 | -0.94% | 7,138,200 |
| Sep 11, 2025 | 5.18 | 5.31 | 5.17 | 5.30 | 5.30 | 0.76% | 8,138,117 |
| Sep 10, 2025 | 5.21 | 5.32 | 5.14 | 5.26 | 5.26 | -1.50% | 10,430,823 |
| Sep 9, 2025 | 5.33 | 5.46 | 5.31 | 5.34 | 5.34 | -1.11% | 7,410,740 |
| Sep 8, 2025 | 5.43 | 5.44 | 5.30 | 5.40 | 5.40 | -2.53% | 6,967,900 |
| Sep 5, 2025 | 5.35 | 5.69 | 5.35 | 5.54 | 5.54 | -2.12% | 10,743,702 |
| Sep 4, 2025 | 5.79 | 5.90 | 5.66 | 5.66 | 5.66 | -3.25% | 6,884,400 |
| Sep 3, 2025 | 5.95 | 6.00 | 5.84 | 5.85 | 5.85 | -5.34% | 8,575,600 |
Page 1 of 97