Leverage Shares 2X Long FN Daily ETF FNG
2.61 USD -0.48 (-15.53%)
Regular-session close
2.61 0.00 0.00%
After hours · Nov 13, 7:12 PM ET
2.49 Day range 2.96
2.21 52-week range 14.00
- YTD
- -79.56%
- 1 year
- -79.56%
FNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.08 | 3.08 | 2.49 | 2.61 | -0.48 | -15.53% | 66,300 |
| Nov 12, 2026 | 3.16 | 3.27 | 2.99 | 3.09 | -0.27 | -8.04% | 47,400 |
| Nov 11, 2026 | 3.40 | 3.55 | 3.22 | 3.36 | +0.33 | +10.89% | 195,400 |
| Nov 10, 2026 | 3.24 | 3.35 | 2.74 | 3.03 | -0.30 | -9.01% | 40,200 |
| Nov 9, 2026 | 2.72 | 3.41 | 2.72 | 3.33 | +0.64 | +23.79% | 59,700 |
| Nov 6, 2026 | 2.53 | 2.73 | 2.36 | 2.69 | +0.48 | +21.72% | 92,200 |
| Nov 5, 2026 | 2.75 | 2.75 | 2.08 | 2.21 | -0.85 | -27.78% | 114,900 |
| Nov 4, 2026 | 3.34 | 3.34 | 2.81 | 3.06 | -0.44 | -12.57% | 109,400 |
| Nov 3, 2026 | 2.95 | 3.62 | 2.94 | 3.50 | +0.85 | +32.08% | 301,900 |
| Nov 2, 2026 | 3.07 | 3.07 | 2.63 | 2.65 | -0.22 | -7.67% | 78,800 |
| Oct 30, 2026 | 2.93 | 3.06 | 2.70 | 2.87 | -0.43 | -13.03% | 85,400 |
| Oct 29, 2026 | 3.42 | 3.65 | 3.30 | 3.30 | -0.39 | -10.57% | 350,700 |
| Oct 28, 2026 | 3.47 | 3.80 | 3.29 | 3.69 | +0.45 | +13.89% | 441,100 |
| Oct 27, 2026 | 3.14 | 3.26 | 2.91 | 3.24 | +0.33 | +11.34% | 151,400 |
| Oct 26, 2026 | 2.90 | 3.06 | 2.72 | 2.91 | +0.19 | +6.99% | 147,600 |
| Oct 23, 2026 | 2.86 | 2.86 | 2.60 | 2.72 | -0.07 | -2.51% | 76,200 |
| Oct 22, 2026 | 3.24 | 3.25 | 2.68 | 2.79 | -0.77 | -21.63% | 107,100 |
| Oct 21, 2026 | 3.82 | 3.82 | 3.54 | 3.56 | +0.01 | +0.28% | 36,400 |
| Oct 20, 2026 | 3.60 | 3.72 | 3.36 | 3.55 | -0.11 | -3.01% | 26,000 |
| Oct 19, 2026 | 3.96 | 3.96 | 3.63 | 3.66 | -0.05 | -1.35% | 60,700 |
| Oct 16, 2026 | 4.28 | 4.28 | 3.69 | 3.71 | -0.44 | -10.60% | 112,600 |
| Oct 15, 2026 | 3.99 | 4.19 | 3.71 | 4.15 | -0.21 | -4.82% | 100,100 |
| Oct 14, 2026 | 4.95 | 5.00 | 4.32 | 4.36 | -0.82 | -15.83% | 103,100 |
| Oct 13, 2026 | 5.40 | 5.74 | 5.02 | 5.18 | -0.78 | -13.09% | 98,600 |
| Oct 12, 2026 | 6.55 | 6.55 | 5.66 | 5.96 | -0.86 | -12.61% | 79,200 |
| Oct 9, 2026 | 7.06 | 7.50 | 6.47 | 6.82 | -0.02 | -0.29% | 142,300 |
| Oct 8, 2026 | 7.00 | 7.06 | 6.56 | 6.84 | -0.25 | -3.53% | 80,800 |
| Oct 7, 2026 | 6.49 | 7.17 | 6.31 | 7.09 | +0.24 | +3.50% | 141,600 |
| Oct 6, 2026 | 6.27 | 6.91 | 6.17 | 6.85 | +0.88 | +14.74% | 270,200 |
| Oct 5, 2026 | 6.26 | 6.30 | 5.86 | 5.97 | -0.26 | -4.17% | 98,100 |
| Oct 2, 2026 | 6.14 | 6.28 | 6.01 | 6.23 | +0.35 | +5.95% | 147,600 |
| Oct 1, 2026 | 5.23 | 5.92 | 5.12 | 5.88 | +0.64 | +12.21% | 284,800 |
| Sep 30, 2026 | 5.35 | 5.35 | 4.93 | 5.24 | +0.01 | +0.19% | 72,100 |
| Sep 29, 2026 | 5.12 | 5.23 | 4.95 | 5.23 | +0.34 | +6.95% | 240,400 |
| Sep 28, 2026 | 5.10 | 5.10 | 4.67 | 4.89 | -0.21 | -4.12% | 115,800 |
| Sep 25, 2026 | 4.78 | 5.13 | 4.72 | 5.10 | +0.44 | +9.44% | 188,800 |
| Sep 24, 2026 | 4.48 | 4.75 | 4.48 | 4.66 | -0.04 | -0.85% | 79,500 |
| Sep 23, 2026 | 4.83 | 4.83 | 4.59 | 4.70 | -0.07 | -1.47% | 180,400 |
| Sep 22, 2026 | 4.69 | 4.88 | 4.48 | 4.77 | +0.05 | +1.06% | 211,400 |
| Sep 21, 2026 | 4.80 | 4.81 | 4.54 | 4.72 | +0.27 | +6.07% | 408,400 |
| Sep 18, 2026 | 4.43 | 4.55 | 4.34 | 4.45 | +0.21 | +4.95% | 179,500 |
| Sep 17, 2026 | 4.91 | 4.91 | 4.23 | 4.24 | -0.31 | -6.81% | 340,000 |
| Sep 16, 2026 | 4.30 | 4.70 | 4.30 | 4.55 | +0.39 | +9.37% | 385,200 |
| Sep 15, 2026 | 4.45 | 4.45 | 4.13 | 4.16 | -0.16 | -3.70% | 271,900 |
| Sep 14, 2026 | 4.56 | 4.67 | 4.32 | 4.32 | -0.78 | -15.29% | 119,300 |
| Sep 11, 2026 | 5.00 | 5.19 | 4.94 | 5.10 | +0.25 | +5.15% | 44,200 |
| Sep 10, 2026 | 5.00 | 5.10 | 4.84 | 4.85 | -0.40 | -7.62% | 76,000 |
| Sep 9, 2026 | 5.30 | 5.39 | 5.19 | 5.25 | +0.06 | +1.16% | 72,400 |
| Sep 8, 2026 | 5.18 | 5.45 | 5.10 | 5.19 | +0.22 | +4.43% | 151,800 |
| Sep 4, 2026 | 4.89 | 5.06 | 4.85 | 4.97 | +0.29 | +6.20% | 154,700 |
| Sep 3, 2026 | 4.63 | 4.74 | 4.35 | 4.68 | 0.00 | 0.00% | 111,700 |
| Sep 2, 2026 | 4.89 | 4.89 | 4.60 | 4.68 | -0.18 | -3.70% | 69,100 |
| Sep 1, 2026 | 5.20 | 5.20 | 4.80 | 4.86 | -0.27 | -5.26% | 77,800 |
| Aug 31, 2026 | 5.15 | 5.15 | 4.96 | 5.13 | -0.04 | -0.77% | 40,500 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.13 | 5.17 | -0.48 | -8.50% | 145,800 |
| Aug 27, 2026 | 6.14 | 6.16 | 5.46 | 5.65 | -0.13 | -2.25% | 224,000 |
| Aug 26, 2026 | 5.49 | 5.79 | 5.49 | 5.78 | +0.17 | +3.03% | 172,300 |
| Aug 25, 2026 | 5.74 | 5.74 | 5.43 | 5.61 | +0.25 | +4.66% | 147,500 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.19 | 5.36 | -0.42 | -7.27% | 200,200 |
| Aug 21, 2026 | 6.00 | 6.09 | 5.47 | 5.78 | -0.20 | -3.34% | 355,700 |
| Aug 20, 2026 | 6.33 | 6.33 | 5.81 | 5.98 | -0.27 | -4.32% | 262,400 |
| Aug 19, 2026 | 7.53 | 7.53 | 6.11 | 6.25 | -0.92 | -12.83% | 471,300 |
| Aug 18, 2026 | 8.81 | 8.81 | 6.53 | 7.17 | -4.53 | -38.72% | 1,193,800 |
| Aug 17, 2026 | 10.96 | 11.78 | 10.93 | 11.70 | +1.06 | +9.96% | 550,400 |
| Aug 14, 2026 | 10.50 | 10.70 | 10.23 | 10.64 | +0.21 | +2.01% | 35,400 |
65 days, newest first. Daily bars as drawn on the FNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.