Dark

FNGZ
MicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 2038
stock NYSE

Inactive

Dec 16, 2021

2.43USD0.000%(0.00)10,299

Pre-market

0.00USD-100.000%(-2.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-16	2.4200	2.4700	2.4200	2.4300	0.000%	10,299	0.000%
2021-12-15	2.4500	2.4800	2.4181	2.4300	-1.018%	10,861	0.000%
2021-12-14	2.4700	2.4700	2.4300	2.4550	-0.203%	104,645	-1.018%
2021-12-13	2.4790	2.4900	2.4500	2.4600	-0.602%	11,297	-1.220%
2021-12-10	2.4367	2.4900	2.4367	2.4749	+0.606%	3,082	-1.814%
2021-12-09	2.4000	2.4700	2.4000	2.4600	+1.235%	13,332	-1.220%
2021-12-08	2.4200	2.5100	2.4200	2.4300	-1.308%	8,611	0.000%
2021-12-07	2.4700	2.4800	2.4400	2.4622	-4.934%	605,130	-1.308%
2021-12-06	2.7300	2.7700	2.5900	2.5900	-3.717%	11,459	-6.178%
2021-12-03	2.5500	2.7500	2.5500	2.6900	+6.303%	26,356	-9.665%
2021-12-02	2.5400	2.5800	2.5000	2.5305	-0.374%	28,444	-3.972%
2021-12-01	2.3700	2.5400	2.3700	2.5400	+5.653%	33,786	-4.331%
2021-11-30	2.3301	2.4500	2.3301	2.4041	+2.990%	6,920	+1.077%
2021-11-29	2.3400	2.3400	2.3343	2.3343	-3.541%	461	+4.100%
2021-11-26	2.4100	2.4300	2.4000	2.4200	+3.867%	9,612	+0.413%
2021-11-24	2.4306	2.4306	2.3299	2.3299	-2.023%	629	+4.296%
2021-11-23	2.3300	2.4200	2.3300	2.3780	+2.205%	19,379	+2.187%
2021-11-22	2.2200	2.3267	2.2200	2.3267	+2.724%	8,462	+4.440%
2021-11-19	2.2700	2.2800	2.2600	2.2650	-1.948%	15,622	+7.285%
2021-11-18	2.3200	2.3300	2.3100	2.3100	+0.439%	1,832	+5.195%
2021-11-17	2.2999	2.2999	2.2999	2.2999	+1.770%	30	+5.657%
2021-11-16	2.2700	2.2800	2.2599	2.2599	-1.525%	24,035	+7.527%
2021-11-15	2.2949	2.2949	2.2949	2.2949	+0.464%	16	+5.887%
2021-11-12	2.3550	2.3550	2.2843	2.2843	-1.789%	100	+6.378%
2021-11-11	2.3000	2.3259	2.3000	2.3259	-1.902%	3,415	+4.476%
2021-11-10	2.4000	2.4200	2.3700	2.3710	+1.978%	27,446	+2.488%
2021-11-09	2.3151	2.3250	2.3100	2.3250	+3.333%	10,959	+4.516%
2021-11-08	2.2500	2.2500	2.2500	2.2500	-0.442%	41	+8.000%
2021-11-05	2.2100	2.2600	2.2000	2.2600	+1.514%	275	+7.522%
2021-11-04	2.2400	2.2400	2.2100	2.2263	-2.381%	1,751	+9.150%
2021-11-03	2.2806	2.2806	2.2806	2.2806	-3.364%	148	+6.551%
2021-11-02	2.3600	2.3600	2.3600	2.3600	+1.724%	386	+2.966%
2021-11-01	2.3800	2.3800	2.3200	2.3200	-3.317%	3,919	+4.741%
2021-10-29	2.4100	2.4100	2.3996	2.3996	-0.390%	234	+1.267%
2021-10-28	2.4000	2.4090	2.4000	2.4090	-2.470%	3,459	+0.872%
2021-10-27	2.4400	2.4700	2.4400	2.4700	+1.592%	5,400	-1.619%
2021-10-26	2.3800	2.4800	2.3500	2.4313	+0.247%	16,168	-0.053%
2021-10-25	2.4253	2.4253	2.4253	2.4253	-2.988%	143	+0.194%
2021-10-22	2.5300	2.5300	2.5000	2.5000	+2.459%	3,846	-2.800%
2021-10-21	2.4650	2.4650	2.4400	2.4400	-2.267%	87,848	-0.410%
2021-10-20	2.4700	2.4966	2.4700	2.4966	+0.556%	408	-2.668%
2021-10-19	2.5000	2.5000	2.4828	2.4828	-2.635%	718	-2.127%
2021-10-18	2.6500	2.6500	2.5500	2.5500	-4.451%	2,263	-4.706%
2021-10-15	2.6900	2.6900	2.6688	2.6688	-1.520%	1,186	-8.948%
2021-10-14	2.7080	2.7100	2.7080	2.7100	-2.307%	250	-10.332%
2021-10-13	2.7900	2.7900	2.7740	2.7740	-2.079%	605	-12.401%
2021-10-12	2.8000	2.8329	2.7900	2.8329	+1.284%	2,802	-14.222%
2021-10-11	2.7700	2.7970	2.7600	2.7970	+0.975%	4,252	-13.121%
2021-10-08	2.7800	2.7801	2.7700	2.7700	-1.248%	3,851	-12.274%
2021-10-07	2.8400	2.8400	2.7700	2.8050	-4.135%	1,564	-13.369%
2021-10-06	2.9800	2.9800	2.9260	2.9260	-1.647%	6,168	-16.951%
2021-10-05	3.0900	3.0900	2.9500	2.9750	-4.537%	6,457	-18.319%
2021-10-04	3.1400	3.1400	3.1000	3.1164	+6.137%	5,486	-22.025%
2021-10-01	2.9500	3.0100	2.9362	2.9362	-0.502%	6,101	-17.240%
2021-09-30	2.9200	2.9510	2.9000	2.9510	-0.803%	675	-17.655%
2021-09-29	2.8900	2.9749	2.8900	2.9749	+1.692%	6,808	-18.317%
2021-09-28	2.8500	2.9400	2.8482	2.9254	+4.665%	20,868	-16.934%
2021-09-27	2.8000	2.8000	2.7800	2.7950	+0.359%	3,863	-13.059%
2021-09-24	2.8200	2.8200	2.7850	2.7850	+0.360%	1,562	-12.747%
2021-09-23	2.8100	2.8200	2.7750	2.7750	-2.127%	3,053	-12.432%
2021-09-22	2.8600	2.8600	2.8200	2.8353	-2.406%	4,001	-14.295%
2021-09-21	2.9000	2.9300	2.9000	2.9052	-1.495%	3,754	-16.357%
2021-09-20	2.8900	3.0200	2.8800	2.9493	+6.611%	37,180	-17.608%
2021-09-17	2.7705	2.7705	2.7664	2.7664	+0.783%	250	-12.160%
2021-09-16	2.7804	2.7999	2.7449	2.7449	+0.362%	1,002	-11.472%
2021-09-15	2.8000	2.8000	2.7350	2.7350	-1.484%	1,977	-11.152%
2021-09-14	2.7500	2.7900	2.7500	2.7762	+1.115%	6,815	-12.470%
2021-09-13	2.7600	2.7800	2.7456	2.7456	+1.213%	41,766	-11.495%
2021-09-10	2.6200	2.7127	2.6200	2.7127	+1.679%	2,532	-10.421%
2021-09-09	2.6600	2.6699	2.6500	2.6679	+0.866%	2,321	-8.917%
2021-09-08	2.6450	2.6450	2.6450	2.6450	+2.321%	172	-8.129%
2021-09-07	2.6000	2.6000	2.5800	2.5850	-2.904%	38,358	-5.996%
2021-09-03	2.6900	2.6900	2.6623	2.6623	-0.823%	4,433	-8.726%
2021-09-02	2.6300	2.6844	2.6300	2.6844	+0.917%	1,385	-9.477%
2021-09-01	2.6700	2.6700	2.6110	2.6600	-2.120%	40,848	-8.647%
2021-08-31	2.7300	2.7500	2.7050	2.7176	-0.998%	47,980	-10.583%
2021-08-30	2.7700	2.7700	2.7300	2.7450	-3.175%	737	-11.475%
2021-08-27	2.8501	2.8533	2.8350	2.8350	-2.066%	1,388	-14.286%
2021-08-26	2.8700	2.8950	2.8700	2.8948	+1.750%	4,723	-16.056%
2021-08-25	2.8450	2.8450	2.8450	2.8450	-0.350%	17	-14.587%
2021-08-24	2.8900	2.8900	2.8550	2.8550	-2.696%	1,216	-14.886%
2021-08-23	2.9500	2.9536	2.9341	2.9341	-4.956%	6,894	-17.181%
2021-08-20	3.0900	3.1200	3.0871	3.0871	-2.270%	6,301	-21.285%
2021-08-19	3.1300	3.1610	3.1300	3.1588	+0.962%	7,230	-23.072%
2021-08-18	3.1000	3.1300	3.0800	3.1287	+0.763%	1,093	-22.332%
2021-08-17	3.0600	3.1400	3.0600	3.1050	+3.843%	3,618	-21.739%
2021-08-16	3.0600	3.0600	2.9901	2.9901	+1.912%	3,426	-18.732%
2021-08-13	2.9100	2.9390	2.9100	2.9340	+0.832%	410	-17.178%
2021-08-12	2.9700	2.9700	2.9098	2.9098	-0.520%	1,750	-16.489%
2021-08-11	2.8800	2.9300	2.8800	2.9250	+0.824%	8,574	-16.923%
2021-08-10	2.9011	2.9011	2.9011	2.9011	+1.586%	136	-16.239%
2021-08-09	2.8600	2.8600	2.8558	2.8558	-0.668%	863	-14.910%
2021-08-06	2.8510	2.8750	2.8510	2.8750	+2.131%	2,170	-15.478%
2021-08-05	2.8150	2.8150	2.8150	2.8150	-1.263%	21	-13.677%
2021-08-04	2.8699	2.8700	2.8410	2.8510	-1.520%	2,751	-14.767%
2021-08-03	2.8950	2.8950	2.8950	2.8950	+0.333%	308	-16.062%
2021-08-02	2.8800	2.8854	2.8800	2.8854	-1.323%	220	-15.783%
2021-07-30	2.9210	2.9290	2.9210	2.9241	+2.413%	400	-16.898%
2021-07-29	2.8552	2.8552	2.8552	2.8552	-0.108%	3	-14.892%
2021-07-28	2.9100	2.9100	2.8526	2.8583	-3.738%	1,966	-14.984%
2021-07-27	2.9600	3.0000	2.9600	2.9693	+2.776%	1,485	-18.163%
2021-07-26	2.8850	2.8900	2.8850	2.8891	+2.088%	2,657	-15.891%
2021-07-23	2.8600	2.8800	2.8000	2.8300	-1.222%	9,009	-14.134%
2021-07-22	2.8700	2.8700	2.8650	2.8650	-1.029%	4,889	-15.183%
2021-07-21	2.8948	2.8948	2.8948	2.8948	-0.829%	182	-16.056%
2021-07-20	2.9000	2.9190	2.9000	2.9190	-3.023%	1,134	-16.752%
2021-07-19	3.0600	3.0800	3.0000	3.0100	+1.487%	23,469	-19.269%
2021-07-16	2.9300	2.9701	2.9300	2.9659	+3.739%	6,991	-18.069%
2021-07-15	2.7700	2.8700	2.7700	2.8590	+1.925%	958	-15.005%
2021-07-14	2.7600	2.8050	2.7600	2.8050	+0.004%	916	-13.369%
2021-07-13	2.8049	2.8049	2.8049	2.8049	-0.004%	271	-13.366%
2021-07-12	2.8050	2.8050	2.8050	2.8050	-1.693%	233	-13.369%
2021-07-09	2.8533	2.8533	2.8533	2.8533	-3.015%	29	-14.835%
2021-07-08	2.9800	3.0100	2.9300	2.9420	+3.192%	6,891	-17.403%
2021-07-07	2.8300	2.8510	2.8200	2.8510	+1.662%	410	-14.767%
2021-07-06	2.8000	2.8423	2.8000	2.8044	+0.125%	2,794	-13.350%
2021-07-02	2.8200	2.8200	2.8009	2.8009	-1.199%	405	-13.242%
2021-07-01	2.8349	2.8349	2.8349	2.8349	-1.566%	162	-14.283%
2021-06-30	2.8200	2.8800	2.8000	2.8800	+2.857%	14,438	-15.625%
2021-06-29	2.8122	2.8122	2.8000	2.8000	-0.178%	4,501	-13.214%
2021-06-28	2.8050	2.8050	2.8050	2.8050	-3.612%	79	-13.369%
2021-06-25	2.8800	2.9300	2.8800	2.9101	-1.353%	1,092	-16.498%
2021-06-24	2.9500	2.9500	2.9500	2.9500	-2.156%	1,002	-17.627%
2021-06-23	3.0550	3.0550	3.0150	3.0150	-2.585%	2,191	-19.403%
2021-06-22	3.1700	3.1700	3.0950	3.0950	-3.130%	1,267	-21.486%
2021-06-21	3.1950	3.1950	3.1950	3.1950	+0.003%	13	-23.944%
2021-06-18	3.1800	3.1949	3.1600	3.1949	+0.548%	576	-23.941%
2021-06-17	3.1775	3.1775	3.1775	3.1775	-3.756%	29	-23.525%
2021-06-16	3.2800	3.3015	3.2800	3.3015	+0.197%	136	-26.397%
2021-06-15	3.2950	3.2950	3.2950	3.2950	+2.076%	0	-26.252%
2021-06-14	3.2700	3.2700	3.2280	3.2280	-2.477%	1,305	-24.721%
2021-06-11	3.3300	3.3300	3.3100	3.3100	-0.627%	1,878	-26.586%
2021-06-10	3.3309	3.3309	3.3309	3.3309	-1.496%	185	-27.047%
2021-06-09	3.3815	3.3815	3.3815	3.3815	+0.511%	27	-28.138%
2021-06-08	3.3643	3.3643	3.3643	3.3643	+0.460%	70	-27.771%
2021-06-07	3.3489	3.3489	3.3489	3.3489	-0.478%	41	-27.439%
2021-06-04	3.3650	3.3650	3.3650	3.3650	-4.240%	129	-27.786%
2021-06-03	3.5140	3.5140	3.5140	3.5140	+2.818%	111	-30.848%
2021-06-02	3.4500	3.4500	3.4177	3.4177	+0.191%	278	-28.900%
2021-06-01	3.4112	3.4112	3.4112	3.4112	-0.849%	71	-28.764%
2021-05-28	3.4404	3.4404	3.4404	3.4404	-0.549%	42	-29.369%
2021-05-27	3.4600	3.4600	3.4594	3.4594	-0.185%	122	-29.757%
2021-05-26	3.4900	3.4900	3.4658	3.4658	-1.149%	4,404	-29.886%
2021-05-25	3.5000	3.5200	3.4900	3.5061	-0.640%	24,435	-30.692%
2021-05-24	3.5500	3.5500	3.5287	3.5287	-4.555%	522	-31.136%
2021-05-21	3.6600	3.6971	3.6600	3.6971	+1.560%	5,279	-34.273%
2021-05-20	3.7800	3.7800	3.6400	3.6403	-5.065%	8,208	-33.247%
2021-05-19	3.9800	3.9800	3.8345	3.8345	+0.598%	4,965	-36.628%
2021-05-18	3.7500	3.8117	3.7500	3.8117	+0.703%	116	-36.249%
2021-05-17	3.8200	3.8300	3.7851	3.7851	+0.214%	2,734	-35.801%
2021-05-14	3.9000	3.9000	3.7770	3.7770	-5.632%	10,788	-35.663%
2021-05-13	3.9400	4.0800	3.9400	4.0024	+1.584%	6,681	-39.286%
2021-05-12	3.8300	3.9500	3.7900	3.9400	+5.472%	44,418	-38.325%
2021-05-11	3.9900	3.9900	3.7350	3.7356	-0.907%	18,147	-34.950%
2021-05-10	3.6700	3.7700	3.6700	3.7698	+7.200%	8,467	-35.540%
2021-05-07	3.4700	3.5323	3.4700	3.5166	-1.261%	9,833	-30.899%
2021-05-06	3.6700	3.6700	3.5615	3.5615	-0.656%	19,500	-31.770%
2021-05-05	3.5200	3.5850	3.5200	3.5850	+1.128%	736	-32.218%
2021-05-04	3.6200	3.6200	3.5450	3.5450	+3.855%	12,260	-31.453%
2021-05-03	3.4100	3.4134	3.4050	3.4134	+2.348%	6,673	-28.810%
2021-04-30	3.3100	3.3351	3.3100	3.3351	+3.623%	5,312	-27.139%
2021-04-29	3.1400	3.2185	3.1400	3.2185	-0.728%	803	-24.499%
2021-04-28	3.2400	3.2421	3.2300	3.2421	-0.549%	1,515	-25.049%
2021-04-27	3.2350	3.2600	3.2300	3.2600	+1.098%	6,691	-25.460%
2021-04-26	3.2246	3.2246	3.2246	3.2246	-0.897%	21	-24.642%
2021-04-23	3.2600	3.2600	3.2400	3.2538	-3.691%	2,938	-25.318%
2021-04-22	3.3700	3.3800	3.3700	3.3785	+3.476%	5,103	-28.075%
2021-04-21	3.3701	3.3701	3.2650	3.2650	-0.579%	1,266	-25.574%
2021-04-20	3.2799	3.3100	3.2799	3.2840	+1.908%	12,925	-26.005%
2021-04-19	3.2010	3.2600	3.2010	3.2225	+2.791%	8,507	-24.593%
2021-04-16	3.1500	3.1500	3.1350	3.1350	+0.642%	577	-22.488%
2021-04-15	3.1294	3.1294	3.1150	3.1150	-3.360%	2,115	-21.990%
2021-04-14	3.1290	3.2233	3.1290	3.2233	+4.405%	159	-24.611%
2021-04-13	3.1200	3.1300	3.0873	3.0873	-3.684%	821	-21.290%
2021-04-12	3.2500	3.2710	3.1900	3.2054	-2.423%	1,600	-24.190%
2021-04-09	3.2850	3.2850	3.2850	3.2850	-0.070%	40	-26.027%
2021-04-08	3.2850	3.2873	3.2850	3.2873	-2.820%	418	-26.079%
2021-04-07	3.3900	3.3900	3.3827	3.3827	-1.154%	248	-28.164%
2021-04-06	3.4000	3.4222	3.4000	3.4222	-1.101%	359	-28.993%
2021-04-05	3.5100	3.5141	3.4600	3.4603	-4.264%	3,425	-29.775%
2021-04-01	3.5800	3.6300	3.5800	3.6144	-2.593%	6,800	-32.769%
2021-03-31	3.7200	3.7200	3.7050	3.7106	-4.012%	3,863	-34.512%
2021-03-30	3.9400	3.9400	3.8657	3.8657	-0.586%	160	-37.139%
2021-03-29	3.9300	3.9700	3.8885	3.8885	-2.102%	7,509	-37.508%
2021-03-26	4.0300	4.1041	3.9720	3.9720	-0.513%	20,607	-38.822%
2021-03-25	3.8600	3.9925	3.8100	3.9925	+4.516%	19,441	-39.136%
2021-03-24	3.5600	3.8200	3.5600	3.8200	+6.597%	23,892	-36.387%
2021-03-23	3.5600	3.5836	3.5200	3.5836	+0.381%	4,147	-32.191%
2021-03-22	3.6200	3.6200	3.5100	3.5700	-2.192%	2,917	-31.933%
2021-03-19	3.7450	3.7450	3.6500	3.6500	-0.877%	2,241	-33.425%
2021-03-18	3.5500	3.6823	3.5500	3.6823	+6.770%	4,019	-34.009%
2021-03-17	3.6100	3.6100	3.4488	3.4488	-2.881%	3,626	-29.541%
2021-03-16	3.5100	3.5511	3.4400	3.5511	-0.529%	9,495	-31.570%
2021-03-15	3.6700	3.6700	3.5700	3.5700	-2.459%	2,147	-31.933%
2021-03-12	3.6800	3.7300	3.6600	3.6600	+3.692%	4,060	-33.607%
2021-03-11	3.6500	3.6500	3.5297	3.5297	-7.585%	22,977	-31.156%
2021-03-10	3.5800	3.8250	3.5800	3.8194	+1.851%	18,146	-36.377%
2021-03-09	3.9900	4.0100	3.7200	3.7500	-12.587%	27,423	-35.200%
2021-03-08	3.8900	4.3200	3.8900	4.2900	+9.160%	19,423	-43.357%
2021-03-05	3.8800	4.3500	3.8700	3.9300	-1.222%	36,114	-38.168%
2021-03-04	3.9700	4.0700	3.7100	3.9786	+5.789%	59,542	-38.923%
2021-03-03	3.5100	3.7700	3.5100	3.7609	+7.286%	39,408	-35.388%
2021-03-02	3.3800	3.5055	3.3800	3.5055	+3.713%	5,824	-30.680%
2021-03-01	3.4600	3.4900	3.3800	3.3800	-5.850%	23,065	-28.107%
2021-02-26	3.5100	3.6400	3.4200	3.5900	+0.279%	16,152	-32.312%
2021-02-25	3.3800	3.5890	3.3200	3.5800	+6.866%	56,276	-32.123%
2021-02-24	3.3800	3.4600	3.3500	3.3500	+0.266%	11,192	-27.463%
2021-02-23	3.5400	3.8300	3.3300	3.3411	+0.255%	39,175	-27.269%
2021-02-22	3.2900	3.3326	3.1700	3.3326	+5.129%	29,643	-27.084%
2021-02-19	3.1800	3.2490	3.1694	3.1700	-2.293%	35,950	-23.344%
2021-02-18	3.2700	3.3400	3.2444	3.2444	+2.157%	38,076	-25.102%
2021-02-17	3.1600	3.2450	3.1600	3.1759	+2.780%	14,038	-23.486%
2021-02-16	3.1200	3.1498	3.0550	3.0900	-1.911%	74,531	-21.359%
2021-02-12	3.2300	3.2400	3.1450	3.1502	-1.294%	4,990	-22.862%
2021-02-11	3.2000	3.2140	3.1870	3.1915	-1.207%	2,264	-23.860%
2021-02-10	3.2100	3.3426	3.1850	3.2305	-3.261%	8,932	-24.779%
2021-02-09	3.4100	3.4100	3.2993	3.3394	-2.214%	13,469	-27.232%
2021-02-08	3.4300	3.4300	3.4100	3.4150	-1.800%	4,671	-28.843%
2021-02-05	3.5600	3.5600	3.4750	3.4776	-1.484%	1,931	-30.124%
2021-02-04	3.6201	3.6201	3.5300	3.5300	-3.022%	1,007	-31.161%
2021-02-03	3.5600	3.6400	3.5500	3.6400	-0.546%	6,279	-33.242%
2021-02-02	3.7204	3.7204	3.6310	3.6600	-3.175%	3,381	-33.607%
2021-02-01	3.9500	3.9500	3.7800	3.7800	-5.989%	10,448	-35.714%
2021-01-29	3.9200	4.0890	3.9000	4.0208	+3.629%	62,834	-39.564%
2021-01-28	3.9500	3.9500	3.7800	3.8800	-0.257%	30,311	-37.371%
2021-01-27	3.7100	3.8900	3.7100	3.8900	+6.722%	21,681	-37.532%
2021-01-26	3.6500	3.6500	3.6200	3.6450	-0.921%	3,352	-33.333%
2021-01-25	3.7400	3.7400	3.6789	3.6789	-1.502%	6,179	-33.948%
2021-01-22	3.7300	3.7400	3.7300	3.7350	-0.315%	12,731	-34.940%
2021-01-21	3.7532	3.7532	3.7468	3.7468	-0.040%	5,120	-35.145%
2021-01-20	3.8890	3.8890	3.7175	3.7483	-10.328%	8,598	-35.171%
2021-01-19	4.2300	4.2500	4.1600	4.1800	-4.128%	14,909	-41.866%
2021-01-15	4.2400	4.3600	4.2400	4.3600	+2.830%	4,755	-44.266%
2021-01-14	4.2100	4.2500	4.2100	4.2400	+0.486%	459	-42.689%
2021-01-13	4.2600	4.2600	4.1900	4.2195	-1.877%	2,815	-42.410%
2021-01-12	4.3130	4.3700	4.2890	4.3002	-1.822%	8,272	-43.491%
2021-01-11	4.2700	4.3800	4.2400	4.3800	+7.876%	8,340	-44.521%
2021-01-08	4.2100	4.2100	4.0602	4.0602	-5.981%	5,037	-40.151%
2021-01-07	4.4100	4.4115	4.3185	4.3185	-5.082%	2,882	-43.730%
2021-01-06	4.4000	4.5497	4.3600	4.5497	+5.332%	3,643	-46.590%
2021-01-05	4.4200	4.4200	4.3194	4.3194	-1.651%	1,224	-43.742%
2021-01-04	4.2501	4.4500	4.2501	4.3919	+1.322%	10,432	-44.671%
2020-12-31	4.3540	4.3540	4.3346	4.3346	+0.222%	776	-43.939%
2020-12-30	4.3800	4.3800	4.3125	4.3250	-2.123%	6,314	-43.815%
2020-12-29	4.4400	4.4481	4.4060	4.4188	-0.924%	4,563	-45.008%
2020-12-28	4.5300	4.6000	4.4600	4.4600	-4.474%	4,301	-45.516%
2020-12-24	4.5900	4.6899	4.5900	4.6689	+3.082%	1,932	-47.953%
2020-12-23	4.5375	4.5375	4.5099	4.5293	+0.355%	749	-46.349%
2020-12-22	4.4600	4.5200	4.4600	4.5133	+0.519%	410	-46.159%
2020-12-21	4.5800	4.5800	4.4600	4.4900	+0.899%	12,162	-45.880%
2020-12-18	4.4300	4.4600	4.4200	4.4500	-0.242%	9,755	-45.393%
2020-12-17	4.4900	4.5300	4.4608	4.4608	-1.876%	1,333	-45.525%
2020-12-16	4.5100	4.5776	4.5100	4.5461	-1.812%	3,200	-46.548%
2020-12-15	4.7300	4.7600	4.6300	4.6300	-3.742%	15,900	-47.516%
2020-12-14	4.8300	4.8300	4.7600	4.8100	-2.736%	15,823	-49.480%
2020-12-11	4.9900	5.0400	4.9400	4.9453	+0.310%	7,792	-50.862%
2020-12-10	5.1100	5.1200	4.9300	4.9300	-3.375%	13,374	-50.710%
2020-12-09	4.8900	5.1500	4.8700	5.1022	+3.344%	3,521	-52.373%
2020-12-08	4.9500	5.0600	4.9371	4.9371	-0.034%	6,694	-50.781%
2020-12-07	5.0500	5.0500	4.9200	4.9388	-2.780%	23,807	-50.798%
2020-12-04	5.0500	5.0896	5.0500	5.0800	-0.195%	861	-52.165%
2020-12-03	5.0200	5.0899	5.0200	5.0899	-0.563%	2,509	-52.258%
2020-12-02	5.2700	5.3000	5.1100	5.1187	-0.407%	1,980	-52.527%
2020-12-01	5.1900	5.2194	5.1000	5.1396	-3.904%	8,328	-52.720%
2020-11-30	5.2400	5.4400	5.2400	5.3484	+1.681%	7,967	-54.566%
2020-11-27	5.2100	5.2600	5.2000	5.2600	-1.682%	5,375	-53.802%
2020-11-25	5.5000	5.5100	5.3500	5.3500	-2.372%	1,667	-54.579%
2020-11-24	5.7400	5.7400	5.4800	5.4800	-3.691%	14,736	-55.657%
2020-11-23	5.6000	5.6900	5.5700	5.6900	+0.353%	4,155	-57.293%
2020-11-20	5.6600	5.7000	5.6400	5.6700	+0.354%	5,860	-57.143%
2020-11-19	5.6500	5.6500	5.6500	5.6500	-0.353%	165	-56.991%
2020-11-18	5.7400	5.7400	5.5900	5.6700	-1.391%	2,915	-57.143%
2020-11-17	5.6900	5.7500	5.6800	5.7500	-0.519%	2,734	-57.739%
2020-11-16	5.7300	5.8100	5.7300	5.7800	-0.173%	3,573	-57.958%
2020-11-13	5.8600	5.8600	5.7900	5.7900	-0.515%	510	-58.031%
2020-11-12	5.6700	5.8300	5.6700	5.8200	+1.217%	3,134	-58.247%
2020-11-11	5.8600	5.9500	5.7500	5.7500	-3.846%	2,033	-57.739%
2020-11-10	5.9800	6.0600	5.9000	5.9800	+5.654%	7,382	-59.365%
2020-11-09	5.6500	5.6900	5.2800	5.6600	+5.597%	9,976	-57.067%
2020-11-06	5.4200	5.4900	5.3600	5.3600	-0.557%	22,264	-54.664%
2020-11-05	5.4600	5.5000	5.3100	5.3900	-4.433%	11,474	-54.917%
2020-11-04	5.8000	5.8000	5.5800	5.6400	-8.143%	8,286	-56.915%
2020-11-03	6.3900	6.3900	6.1100	6.1400	-2.848%	5,429	-60.423%
2020-11-02	6.2600	6.4100	6.1100	6.3200	-1.095%	4,116	-61.551%
2020-10-30	5.9800	6.4100	5.9800	6.3900	+11.324%	12,608	-61.972%
2020-10-29	5.9400	5.9400	5.6200	5.7400	-5.592%	7,596	-57.666%
2020-10-28	5.8500	6.0800	5.8500	6.0800	+7.993%	12,333	-60.033%
2020-10-27	5.8200	5.8200	5.6300	5.6300	-4.414%	9,622	-56.838%
2020-10-26	5.7500	6.0200	5.7500	5.8900	+2.792%	12,964	-58.744%
2020-10-23	5.8700	5.8800	5.7300	5.7300	-1.546%	1,418	-57.592%
2020-10-22	5.7500	5.9200	5.7500	5.8200	+0.867%	2,848	-58.247%
2020-10-21	5.7100	5.7700	5.7100	5.7700	-1.704%	4,135	-57.886%
2020-10-20	5.8400	5.9300	5.7900	5.8700	-1.675%	7,470	-58.603%
2020-10-19	5.8200	5.9700	5.8200	5.9700	+3.287%	4,988	-59.296%
2020-10-16	5.6000	5.7800	5.6000	5.7800	+0.873%	2,953	-57.958%
2020-10-15	5.7600	5.7900	5.7200	5.7300	+2.504%	4,057	-57.592%
2020-10-14	5.4600	5.5900	5.4600	5.5900	+0.540%	4,477	-56.530%
2020-10-13	5.5700	5.5700	5.4800	5.5600	+0.180%	2,737	-56.295%
2020-10-12	5.5000	5.5500	5.4700	5.5500	-6.879%	4,592	-56.216%
2020-10-09	6.0100	6.0100	5.9600	5.9600	-1.488%	1,585	-59.228%
2020-10-08	6.0700	6.0700	6.0500	6.0500	-0.820%	2,237	-59.835%
2020-10-07	6.0800	6.1000	6.0800	6.1000	-3.633%	217	-60.164%
2020-10-06	6.1400	6.3300	6.1200	6.3300	+3.431%	437	-61.611%
2020-10-05	6.1400	6.1400	6.1200	6.1200	-4.225%	204	-60.294%
2020-10-02	6.1900	6.3900	6.1800	6.3900	+5.620%	905	-61.972%
2020-10-01	6.1600	6.1600	6.0500	6.0500	-3.509%	2,065	-59.835%
2020-09-30	6.3400	6.3400	6.2300	6.2700	-3.538%	1,619	-61.244%
2020-09-29	6.5000	6.5000	6.5000	6.5000	-0.612%	210	-62.615%
2020-09-28	6.5500	6.6200	6.5400	6.5400	-3.397%	2,811	-62.844%
2020-09-25	6.7700	6.7700	6.7700	6.7700	-4.648%	101	-64.106%
2020-09-24	7.1300	7.1300	7.0000	7.1000	-0.141%	1,272	-65.775%
2020-09-23	6.9700	7.1100	6.9600	7.1100	+5.804%	3,373	-65.823%
2020-09-22	6.9500	6.9500	6.7200	6.7200	-3.170%	2,604	-63.839%
2020-09-21	7.3100	7.3900	6.9400	6.9400	-0.430%	11,476	-64.986%
2020-09-18	6.7200	7.2800	6.7200	6.9700	-2.107%	10,857	-65.136%
2020-09-17	7.1000	7.1900	6.9700	7.1200	+5.481%	50,780	-65.871%
2020-09-16	6.5200	6.7500	6.5200	6.7500	+3.053%	1,035	-64.000%
2020-09-15	6.6700	6.7000	6.5500	6.5500	-5.210%	5,360	-62.901%
2020-09-14	7.1800	7.1800	6.8700	6.9100	-5.730%	42,372	-64.834%
2020-09-11	7.1300	7.5700	7.0700	7.3300	+0.825%	53,979	-66.849%
2020-09-10	6.8100	7.3300	6.7300	7.2700	+4.155%	24,215	-66.575%
2020-09-09	7.0900	7.2800	6.9800	6.9800	-7.672%	30,286	-65.186%
2020-09-08	7.6100	7.6500	7.1100	7.5600	+14.027%	59,693	-67.857%
2020-09-04	6.7600	7.3900	6.4500	6.6300	+1.843%	27,791	-63.348%
2020-09-03	6.1900	6.6300	6.1100	6.5100	+12.048%	20,960	-62.673%
2020-09-02	6.0300	6.1300	5.8100	5.8100	-0.343%	9,844	-58.176%
2020-09-01	5.7900	5.8300	5.7900	5.8300	-2.181%	277	-58.319%
2020-08-31	6.0700	6.0700	5.9100	5.9600	-4.944%	905	-59.228%
2020-08-28	6.2400	6.3000	6.2400	6.2700	-1.260%	3,753	-61.244%
2020-08-27	6.3100	6.4600	6.2300	6.3500	+1.763%	2,060	-61.732%
2020-08-26	6.5400	6.5400	6.2400	6.2400	-7.692%	862	-61.058%
2020-08-25	6.9700	7.0000	6.7600	6.7600	-2.594%	1,192	-64.053%
2020-08-24	6.9100	6.9500	6.9100	6.9400	-0.999%	689	-64.986%
2020-08-21	7.0500	7.0500	7.0100	7.0100	-3.043%	492	-65.335%
2020-08-20	7.3000	7.3000	7.2300	7.2300	-3.984%	350	-66.390%
2020-08-19	7.3800	7.5300	7.3800	7.5300	+0.668%	156	-67.729%
2020-08-18	7.4800	7.4800	7.4800	7.4800	-2.731%	112	-67.513%
2020-08-17	8.0500	8.0500	7.6900	7.6900	-6.220%	8,009	-68.401%
2020-08-14	8.1400	8.2400	8.1400	8.2000	+0.367%	1,712	-70.366%
2020-08-13	8.0700	8.1700	8.0700	8.1700	-2.038%	232	-70.257%
2020-08-12	8.5800	8.5800	8.2700	8.3400	-7.333%	7,943	-70.863%
2020-08-11	8.8400	9.0000	8.5900	9.0000	+4.287%	5,401	-73.000%
2020-08-10	8.5000	8.6300	8.5000	8.6300	+1.410%	4,038	-71.842%
2020-08-07	8.3400	8.6800	8.2200	8.5100	+3.402%	1,218	-71.445%
2020-08-06	8.5300	8.5300	8.1700	8.2300	-3.290%	4,346	-70.474%
2020-08-05	8.5700	8.5800	8.4600	8.5100	-0.931%	14,800	-71.445%
2020-08-04	8.5500	8.6600	8.5500	8.5900	-1.604%	3,807	-71.711%
2020-08-03	8.8800	8.8800	8.6700	8.7300	-3.429%	3,409	-72.165%
2020-07-31	9.0900	9.1900	8.9800	9.0400	-2.165%	11,868	-73.119%
2020-07-30	9.2400	9.2400	9.2400	9.2400	-0.324%	359	-73.701%
2020-07-29	9.3400	9.3400	9.2100	9.2700	-2.932%	2,910	-73.786%
2020-07-28	9.5500	9.5500	9.5500	9.5500	+3.243%	45	-74.555%
2020-07-27	9.5400	9.6000	9.2500	9.2500	-3.846%	13,001	-73.730%
2020-07-24	9.8000	10.0000	9.5300	9.6200	+2.559%	4,803	-74.740%
2020-07-23	8.8500	9.5100	8.8400	9.3800	+4.688%	735	-74.094%
2020-07-22	8.9200	9.0800	8.8500	8.9600	+0.336%	7,778	-72.879%
2020-07-21	8.3400	8.9300	8.3400	8.9300	+2.880%	18,821	-72.788%
2020-07-20	9.0900	9.1000	8.6800	8.6800	-7.856%	12,812	-72.005%
2020-07-17	9.4800	9.4800	9.3600	9.4200	+0.749%	10,107	-74.204%
2020-07-16	9.4300	9.6300	9.2700	9.3500	+1.963%	19,475	-74.011%
2020-07-15	9.1200	9.4700	9.1200	9.1700	-0.326%	4,132	-73.501%
2020-07-14	9.6500	9.8400	9.1300	9.2000	-0.969%	8,120	-73.587%
2020-07-13	8.1900	9.2900	8.1000	9.2900	+6.050%	32,410	-73.843%
2020-07-10	9.2100	9.2100	8.7600	8.7600	-4.471%	3,400	-72.260%
2020-07-09	9.1700	9.1700	9.1700	9.1700	-3.168%	23	-73.501%
2020-07-08	10.0700	10.0700	9.3900	9.4700	-5.110%	21,827	-74.340%
2020-07-07	9.9500	9.9800	9.8000	9.9800	+0.504%	728	-75.651%
2020-07-06	9.9300	9.9300	9.9300	9.9300	-10.782%	272	-75.529%
2020-07-02	10.9400	11.2100	10.9300	11.1300	-2.795%	2,377	-78.167%
2020-07-01	11.6700	11.6700	11.4500	11.4500	-4.979%	1,111	-78.777%

.dark-mode .Jsgv5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jsgv5q{ color: #333333; background-color: white; border: 2px solid #333333; }FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 2038stock NYSE

FNGZ
MicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 2038
stock NYSE