Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,276.42 +1,343.35 (+2.32%) CMC Crypto 200
1,278.30 +7.56 (+0.59%)
MicroSectors FANG+ Index -3X Inverse Leveraged ETN (FNGD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 38.55 | 39.94 | 37.71 | 38.08 | 38.08 | 1,053,655 |
| 01 May 2024 | 38.95 | 40.07 | 36.86 | 39.92 | 39.92 | 1,404,500 |
| 30 Apr 2024 | 37.28 | 39.21 | 36.43 | 39.10 | 39.10 | 1,745,700 |
| 29 Apr 2024 | 36.25 | 37.54 | 36.14 | 36.48 | 36.48 | 1,403,500 |
| 26 Apr 2024 | 38.02 | 39.10 | 37.12 | 37.57 | 37.57 | 1,352,600 |
| 25 Apr 2024 | 44.32 | 44.78 | 40.88 | 40.98 | 40.98 | 1,592,200 |
| 24 Apr 2024 | 39.15 | 41.46 | 38.88 | 40.53 | 40.53 | 1,173,600 |
| 23 Apr 2024 | 43.13 | 43.34 | 40.99 | 41.13 | 41.13 | 1,167,000 |
| 22 Apr 2024 | 44.87 | 46.07 | 43.25 | 44.13 | 44.13 | 1,124,400 |
| 19 Apr 2024 | 41.92 | 45.74 | 41.74 | 45.19 | 45.19 | 1,634,300 |
| 18 Apr 2024 | 39.67 | 40.80 | 38.86 | 40.42 | 40.42 | 786,000 |
| 17 Apr 2024 | 37.53 | 40.00 | 37.44 | 39.80 | 39.80 | 1,336,100 |
| 16 Apr 2024 | 38.44 | 38.70 | 37.45 | 38.24 | 38.24 | 836,400 |
| 15 Apr 2024 | 34.61 | 38.16 | 34.61 | 38.15 | 38.15 | 1,064,200 |
| 12 Apr 2024 | 34.68 | 35.65 | 34.19 | 35.10 | 35.10 | 1,282,700 |
| 11 Apr 2024 | 35.87 | 36.49 | 33.48 | 33.70 | 33.70 | 2,060,900 |
| 10 Apr 2024 | 37.37 | 37.48 | 36.33 | 36.48 | 36.48 | 1,641,400 |
| 09 Apr 2024 | 35.50 | 37.10 | 35.37 | 35.90 | 35.90 | 2,360,500 |
| 08 Apr 2024 | 35.87 | 36.64 | 35.37 | 36.04 | 36.04 | 860,300 |
| 05 Apr 2024 | 37.28 | 37.58 | 35.45 | 36.33 | 36.33 | 1,619,700 |
| 04 Apr 2024 | 35.56 | 37.99 | 34.55 | 37.97 | 37.97 | 2,338,200 |
| 03 Apr 2024 | 37.87 | 37.87 | 36.13 | 36.48 | 36.48 | 1,135,800 |
| 02 Apr 2024 | 38.02 | 38.42 | 37.11 | 37.18 | 37.18 | 1,599,200 |
| 01 Apr 2024 | 36.54 | 36.89 | 35.45 | 36.05 | 36.05 | 1,233,300 |
| 28 Mar 2024 | 36.24 | 36.93 | 36.13 | 36.72 | 36.72 | 1,245,100 |
| 27 Mar 2024 | 35.26 | 37.06 | 35.26 | 36.22 | 36.22 | 751,800 |
| 26 Mar 2024 | 34.98 | 36.15 | 34.57 | 36.15 | 36.15 | 730,000 |
| 25 Mar 2024 | 36.10 | 36.35 | 35.29 | 35.72 | 35.72 | 1,231,500 |
| 25 Mar 2024 | 1:10 Stock split | |||||
| 22 Mar 2024 | 36.40 | 36.50 | 35.10 | 35.30 | 35.30 | 757,520 |
| 21 Mar 2024 | 34.60 | 36.20 | 34.50 | 36.20 | 36.20 | 1,274,170 |
| 20 Mar 2024 | 37.50 | 38.00 | 35.70 | 35.90 | 35.90 | 1,308,630 |
| 19 Mar 2024 | 39.20 | 40.30 | 37.85 | 38.10 | 38.10 | 1,218,440 |
| 18 Mar 2024 | 38.10 | 38.70 | 37.20 | 38.20 | 38.20 | 1,390,990 |
| 15 Mar 2024 | 39.80 | 40.60 | 39.10 | 40.30 | 40.30 | 1,210,310 |
| 14 Mar 2024 | 38.10 | 39.60 | 37.80 | 38.80 | 38.80 | 1,344,530 |
| 13 Mar 2024 | 38.20 | 39.00 | 38.00 | 38.60 | 38.60 | 1,204,410 |
| 12 Mar 2024 | 39.10 | 40.50 | 37.50 | 37.70 | 37.70 | 1,338,370 |
| 11 Mar 2024 | 39.80 | 40.90 | 39.10 | 40.30 | 40.30 | 1,700,510 |
| 08 Mar 2024 | 36.00 | 39.50 | 35.20 | 39.00 | 39.00 | 3,248,560 |
| 07 Mar 2024 | 38.50 | 38.90 | 36.40 | 36.50 | 36.50 | 1,198,810 |
| 06 Mar 2024 | 38.40 | 40.30 | 38.10 | 39.50 | 39.50 | 1,522,690 |
| 05 Mar 2024 | 38.30 | 40.60 | 38.30 | 39.70 | 39.70 | 1,862,830 |
| 04 Mar 2024 | 36.10 | 37.40 | 36.10 | 37.30 | 37.30 | 1,046,600 |
| 01 Mar 2024 | 38.00 | 38.00 | 35.90 | 36.20 | 36.20 | 939,020 |
| 29 Feb 2024 | 38.80 | 39.90 | 38.10 | 38.20 | 38.20 | 1,371,200 |
| 28 Feb 2024 | 37.30 | 37.80 | 36.70 | 37.40 | 37.40 | 1,247,880 |
| 27 Feb 2024 | 36.60 | 37.40 | 36.30 | 36.50 | 36.50 | 972,470 |
| 26 Feb 2024 | 36.80 | 37.40 | 36.30 | 37.10 | 37.10 | 970,800 |
| 23 Feb 2024 | 35.90 | 37.50 | 35.30 | 36.90 | 36.90 | 1,706,650 |
| 22 Feb 2024 | 38.40 | 39.20 | 36.30 | 36.80 | 36.80 | 2,259,120 |
| 21 Feb 2024 | 43.10 | 44.10 | 42.60 | 42.80 | 42.80 | 1,349,270 |
| 20 Feb 2024 | 41.10 | 43.60 | 40.60 | 42.10 | 42.10 | 2,715,880 |
| 16 Feb 2024 | 38.80 | 40.50 | 38.70 | 40.00 | 40.00 | 1,219,800 |
| 15 Feb 2024 | 39.10 | 40.20 | 38.70 | 38.90 | 38.90 | 1,012,390 |
| 14 Feb 2024 | 40.10 | 41.10 | 39.00 | 39.10 | 39.10 | 1,284,670 |
| 13 Feb 2024 | 42.50 | 43.01 | 40.30 | 41.60 | 41.60 | 2,245,010 |
| 12 Feb 2024 | 38.90 | 40.10 | 37.85 | 39.70 | 39.70 | 1,664,950 |
| 09 Feb 2024 | 40.10 | 40.40 | 38.70 | 38.80 | 38.80 | 1,165,840 |
| 08 Feb 2024 | 41.30 | 41.50 | 40.20 | 41.00 | 41.00 | 1,209,350 |
| 07 Feb 2024 | 42.80 | 43.10 | 41.10 | 41.30 | 41.30 | 1,527,800 |
| 06 Feb 2024 | 42.60 | 44.80 | 42.17 | 43.60 | 43.60 | 1,714,190 |
| 05 Feb 2024 | 42.80 | 44.55 | 41.90 | 43.00 | 43.00 | 1,853,890 |
| 02 Feb 2024 | 46.20 | 47.20 | 42.23 | 42.80 | 42.80 | 2,472,270 |
| 01 Feb 2024 | 51.11 | 51.30 | 49.60 | 50.00 | 50.00 | 1,275,430 |
| 31 Jan 2024 | 51.00 | 52.50 | 49.80 | 52.40 | 52.40 | 1,553,060 |
| 30 Jan 2024 | 46.80 | 48.50 | 46.55 | 48.10 | 48.10 | 819,210 |
| 29 Jan 2024 | 49.00 | 49.40 | 46.60 | 46.90 | 46.90 | 604,730 |
| 26 Jan 2024 | 49.30 | 49.60 | 48.10 | 49.20 | 49.20 | 665,280 |
| 25 Jan 2024 | 48.20 | 50.10 | 47.50 | 48.90 | 48.90 | 863,080 |
| 24 Jan 2024 | 48.20 | 48.70 | 46.00 | 48.20 | 48.20 | 1,429,340 |
| 23 Jan 2024 | 52.00 | 52.90 | 51.00 | 51.00 | 51.00 | 560,710 |
| 22 Jan 2024 | 51.60 | 52.80 | 51.00 | 52.40 | 52.40 | 727,200 |
| 19 Jan 2024 | 55.60 | 56.10 | 52.90 | 52.90 | 52.90 | 1,096,250 |
| 18 Jan 2024 | 57.10 | 58.40 | 56.10 | 56.50 | 56.50 | 983,970 |
| 17 Jan 2024 | 59.10 | 61.60 | 58.70 | 58.80 | 58.80 | 1,177,440 |
| 16 Jan 2024 | 58.00 | 58.80 | 56.50 | 57.80 | 57.80 | 890,060 |
| 12 Jan 2024 | 57.20 | 57.70 | 56.10 | 57.40 | 57.40 | 791,960 |
| 11 Jan 2024 | 56.00 | 58.90 | 54.93 | 56.80 | 56.80 | 1,414,320 |
| 10 Jan 2024 | 58.80 | 59.00 | 56.40 | 57.30 | 57.30 | 779,490 |
| 09 Jan 2024 | 60.70 | 61.15 | 58.40 | 59.00 | 59.00 | 656,620 |
| 08 Jan 2024 | 63.90 | 63.90 | 59.33 | 59.40 | 59.40 | 960,790 |
| 05 Jan 2024 | 65.50 | 65.50 | 63.30 | 64.70 | 64.70 | 1,000,830 |
| 04 Jan 2024 | 65.69 | 65.80 | 63.30 | 65.70 | 65.70 | 931,080 |
| 03 Jan 2024 | 64.40 | 65.00 | 63.10 | 64.80 | 64.80 | 1,501,520 |
| 02 Jan 2024 | 60.10 | 63.90 | 59.60 | 62.60 | 62.60 | 1,276,280 |
| 29 Dec 2023 | 57.00 | 59.30 | 56.80 | 58.30 | 58.30 | 1,004,610 |
| 28 Dec 2023 | 56.30 | 57.20 | 55.90 | 57.10 | 57.10 | 394,450 |
| 27 Dec 2023 | 56.70 | 57.10 | 56.00 | 56.80 | 56.80 | 503,610 |
| 26 Dec 2023 | 57.50 | 57.70 | 56.60 | 57.00 | 57.00 | 322,730 |
| 22 Dec 2023 | 56.70 | 58.90 | 56.51 | 57.90 | 57.90 | 756,010 |
| 21 Dec 2023 | 57.70 | 59.20 | 57.00 | 57.30 | 57.30 | 859,560 |
| 20 Dec 2023 | 57.17 | 59.60 | 55.60 | 59.50 | 59.50 | 1,276,880 |
| 19 Dec 2023 | 57.90 | 58.00 | 57.00 | 57.00 | 57.00 | 615,310 |
| 18 Dec 2023 | 60.40 | 60.60 | 57.20 | 58.00 | 58.00 | 886,280 |
| 15 Dec 2023 | 62.40 | 62.40 | 59.80 | 60.50 | 60.50 | 832,640 |
| 14 Dec 2023 | 61.50 | 63.70 | 61.00 | 61.80 | 61.80 | 957,840 |
| 13 Dec 2023 | 64.30 | 64.70 | 61.50 | 62.30 | 62.30 | 1,063,480 |
| 12 Dec 2023 | 67.60 | 67.70 | 64.40 | 64.40 | 64.40 | 724,950 |
| 11 Dec 2023 | 68.30 | 69.10 | 66.30 | 66.70 | 66.70 | 667,420 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.