MicroSectors FANG+ Index ... (FNGD)
AMEX: FNGD
· Real-Time Price · USD
5.26
-0.08 (-1.50%)
At close: Sep 10, 2025, 3:59 PM
5.21
-1.04%
Pre-market: Sep 11, 2025, 04:04 AM EDT
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.21 | 5.32 | 5.14 | 5.26 | 5.26 | -1.50% | 10,402,405 |
| 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 |
| Sep 2, 2025 | 6.33 | 6.43 | 6.15 | 6.18 | 6.18 | 2.83% | 6,562,127 |
| Aug 29, 2025 | 5.78 | 6.07 | 5.77 | 6.01 | 6.01 | 5.07% | 8,938,337 |
| Aug 28, 2025 | 6.03 | 6.04 | 5.68 | 5.72 | 5.72 | -4.83% | 9,786,000 |
| Aug 27, 2025 | 6.08 | 6.14 | 5.97 | 6.01 | 6.01 | -0.83% | 4,969,215 |
| Aug 26, 2025 | 6.10 | 6.21 | 6.06 | 6.06 | 6.06 | -0.98% | 4,298,708 |
| Aug 25, 2025 | 6.17 | 6.19 | 5.98 | 6.12 | 6.12 | 0.00% | 5,424,300 |
| Aug 22, 2025 | 6.40 | 6.46 | 6.05 | 6.12 | 6.12 | -4.82% | 7,364,406 |
| Aug 21, 2025 | 6.35 | 6.52 | 6.30 | 6.43 | 6.43 | 1.90% | 7,082,018 |
| Aug 20, 2025 | 6.21 | 6.59 | 6.21 | 6.31 | 6.31 | 2.27% | 12,106,831 |
| Aug 19, 2025 | 5.88 | 6.23 | 5.86 | 6.17 | 6.17 | 5.65% | 7,507,800 |
| Aug 18, 2025 | 5.92 | 5.96 | 5.83 | 5.84 | 5.84 | 0.00% | 5,111,835 |
| 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 |