Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 (NY:FNGD)

5.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2025 5.300 5.310 5.160 5.180 26,603,244 -0.18(-3.36%)
Dec 18, 2025 5.310 5.470 5.294 5.360 40,011,532 -0.19(-3.42%)
Dec 17, 2025 5.190 5.550 5.181 5.550 46,603,960 +0.30(+5.71%)
Dec 16, 2025 5.380 5.400 5.200 5.250 41,281,308 -0.08(-1.50%)
Dec 15, 2025 4.960 5.330 4.960 5.330 40,620,844 +0.38(+7.68%)
Dec 12, 2025 4.720 5.030 4.720 4.950 37,100,080 +0.32(+6.91%)
Dec 11, 2025 4.650 4.770 4.590 4.630 28,602,998 +0.06(+1.31%)
Dec 10, 2025 4.610 4.686 4.540 4.570 26,384,556 +0.02(+0.44%)
Dec 09, 2025 4.610 4.650 4.530 4.550 13,426,165 -0.02(-0.44%)
Dec 08, 2025 4.530 4.630 4.480 4.570 27,691,624 +0.01(+0.22%)
Dec 05, 2025 4.600 4.620 4.450 4.560 24,972,966 -0.06(-1.30%)
Dec 04, 2025 4.500 4.690 4.500 4.620 23,567,376 +0.02(+0.43%)
Dec 03, 2025 4.650 4.760 4.585 4.600 17,566,914 +0.10(+2.22%)
Dec 02, 2025 4.510 4.609 4.450 4.500 18,295,854 -0.11(-2.39%)
Dec 01, 2025 4.710 4.750 4.550 4.610 14,745,440 +0.07(+1.54%)
Nov 28, 2025 4.600 4.630 4.540 4.540 5,920,472 -0.12(-2.58%)
Nov 26, 2025 4.620 4.740 4.580 4.660 12,638,564 -0.02(-0.43%)
Nov 25, 2025 4.790 4.970 4.659 4.680 13,360,341 -0.10(-2.09%)
Nov 24, 2025 5.140 5.170 4.770 4.780 18,995,676 -0.55(-10.32%)
Nov 21, 2025 5.350 5.570 5.120 5.330 28,374,312 -0.03(-0.56%)
Nov 20, 2025 4.680 5.395 4.610 5.360 26,239,572 +0.33(+6.56%)
Nov 19, 2025 5.130 5.170 4.860 5.030 30,388,536 -0.10(-1.95%)
Nov 18, 2025 5.040 5.270 4.951 5.130 25,650,732 +0.20(+4.06%)
Nov 17, 2025 4.870 5.037 4.720 4.930 28,087,768 +0.11(+2.28%)
Nov 14, 2025 5.040 5.130 4.710 4.820 29,620,294 +0.00(+0.00%)
Nov 13, 2025 4.610 4.895 4.610 4.820 32,611,860 +0.29(+6.40%)
Nov 12, 2025 4.370 4.630 4.370 4.530 22,332,022 +0.06(+1.34%)
Nov 11, 2025 4.500 4.570 4.440 4.470 16,937,056 +0.02(+0.45%)
Nov 10, 2025 4.570 4.625 4.410 4.450 24,005,356 -0.33(-6.90%)
Nov 07, 2025 4.840 5.090 4.780 4.780 28,034,640 +0.02(+0.42%)
Nov 06, 2025 4.590 4.810 4.590 4.760 24,448,778 +0.20(+4.39%)
Nov 05, 2025 4.600 4.650 4.490 4.560 15,027,810 -0.03(-0.65%)
Nov 04, 2025 4.520 4.620 4.390 4.590 18,056,168 +0.26(+6.00%)
Nov 03, 2025 4.210 4.366 4.200 4.330 17,756,748 -0.05(-1.14%)
Oct 31, 2025 4.150 4.405 4.140 4.380 22,423,992 -0.03(-0.68%)
Oct 30, 2025 4.300 4.465 4.272 4.410 30,043,008 +0.22(+5.25%)
Oct 29, 2025 4.240 4.315 4.180 4.190 17,706,228 -0.10(-2.33%)
Oct 28, 2025 4.390 4.425 4.240 4.290 14,500,319 -0.19(-4.24%)
Oct 27, 2025 4.520 4.580 4.470 4.480 11,716,047 -0.24(-5.08%)
Oct 24, 2025 4.760 4.800 4.680 4.720 11,215,245 -0.15(-3.08%)
Oct 23, 2025 4.980 5.000 4.860 4.870 13,037,160 -0.14(-2.79%)
Oct 22, 2025 4.880 5.160 4.870 5.010 21,154,692 +0.20(+4.16%)
Oct 21, 2025 4.810 4.860 4.780 4.810 12,373,240 +0.00(+0.00%)
Oct 20, 2025 4.980 5.000 4.790 4.810 9,510,212 -0.27(-5.31%)
Oct 17, 2025 5.230 5.305 5.050 5.080 20,330,550 -0.07(-1.36%)
Oct 16, 2025 5.020 5.300 4.915 5.150 25,361,336 +0.06(+1.18%)
Oct 15, 2025 4.980 5.235 4.940 5.090 18,834,596 -0.06(-1.17%)
Oct 14, 2025 5.120 5.306 5.020 5.150 17,691,052 +0.23(+4.67%)
Oct 13, 2025 5.020 5.125 4.890 4.920 16,415,063 -0.44(-8.21%)
Oct 10, 2025 4.850 5.360 4.760 5.360 22,502,968 +0.51(+10.52%)
Oct 09, 2025 4.890 4.950 4.840 4.850 11,185,216 -0.03(-0.61%)
Oct 08, 2025 5.090 5.100 4.880 4.880 9,565,506 -0.26(-5.06%)
Oct 07, 2025 5.040 5.240 5.030 5.140 12,461,435 +0.08(+1.58%)
Oct 06, 2025 5.150 5.220 5.030 5.060 10,280,213 -0.08(-1.56%)
Oct 03, 2025 5.030 5.198 5.020 5.140 12,097,496 +0.08(+1.58%)
Oct 02, 2025 5.000 5.170 5.000 5.060 10,819,918 -0.05(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.