MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNG — Leverage Shares 2X Long FN Daily ETF
Cboe BZXLeverage Shares 2X Long FN Daily ETF
$6.23
+0.35(+5.95%)
- O
- 6.14
- H
- 6.28
- L
- 6.01
- V
- 147.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.23
Period Return-71.02%
Period High$23.00
Period Low$4.13
Avg Daily Volume29.4K
Total Trading Days365
FNG — Historical OHLCV Price & Volume Table
Aug 13, 2018 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.14 | $6.28 | $6.01 | $6.23 | +$0.35 | +5.95% | 147,270 | $6.15 | $6.01 $6.28 |
| Oct 1, 2026 | $5.23 | $5.92 | $5.12 | $5.88 | +$0.64 | +12.21% | 289,085 | $5.69 | $5.12 $5.92 |
| Sep 30, 2026 | $5.35 | $5.35 | $4.93 | $5.24 | +$0.01 | +0.19% | 72,271 | $5.08 | $4.93 $5.35 |
| Sep 29, 2026 | $5.12 | $5.23 | $4.95 | $5.23 | +$0.34 | +6.95% | 240,524 | $5.11 | $4.95 $5.23 |
| Sep 28, 2026 | $5.10 | $5.10 | $4.67 | $4.89 | $-0.21 | -4.12% | 117,081 | $4.80 | $4.67 $5.10 |
| Sep 25, 2026 | $4.78 | $5.13 | $4.72 | $5.10 | +$0.44 | +9.44% | 188,960 | $4.97 | $4.72 $5.13 |
| Sep 24, 2026 | $4.48 | $4.75 | $4.48 | $4.66 | $-0.04 | -0.85% | 79,490 | $4.63 | $4.48 $4.75 |
| Sep 23, 2026 | $4.83 | $4.83 | $4.59 | $4.70 | $-0.07 | -1.47% | 180,414 | $4.68 | $4.59 $4.83 |
| Sep 22, 2026 | $4.69 | $4.88 | $4.48 | $4.77 | +$0.05 | +0.98% | 212,235 | $4.61 | $4.48 $4.88 |
| Sep 21, 2026 | $4.80 | $4.81 | $4.54 | $4.72 | +$0.27 | +6.15% | 411,529 | $4.70 | $4.54 $4.81 |
| Sep 18, 2026 | $4.43 | $4.55 | $4.34 | $4.45 | +$0.21 | +4.96% | 179,490 | $4.43 | $4.34 $4.55 |
| Sep 17, 2026 | $4.91 | $4.91 | $4.23 | $4.24 | $-0.31 | -6.82% | 341,114 | $4.49 | $4.23 $4.91 |
| Sep 16, 2026 | $4.30 | $4.70 | $4.30 | $4.55 | +$0.40 | +9.51% | 387,683 | $4.45 | $4.30 $4.70 |
| Sep 15, 2026 | $4.45 | $4.45 | $4.13 | $4.16 | $-0.17 | -3.82% | 271,870 | $4.24 | $4.13 $4.45 |
| Sep 14, 2026 | $4.56 | $4.67 | $4.32 | $4.32 | $-0.78 | -15.29% | 119,413 | $4.51 | $4.32 $4.67 |
| Sep 11, 2026 | $5.00 | $5.19 | $4.94 | $5.10 | +$0.25 | +5.15% | 44,497 | $5.11 | $4.94 $5.19 |
| Sep 10, 2026 | $5.00 | $5.10 | $4.84 | $4.85 | $-0.40 | -7.62% | 76,136 | $4.94 | $4.84 $5.10 |
| Sep 9, 2026 | $5.30 | $5.39 | $5.19 | $5.25 | +$0.06 | +1.16% | 72,523 | $5.31 | $5.19 $5.39 |
| Sep 8, 2026 | $5.18 | $5.45 | $5.10 | $5.19 | +$0.22 | +4.43% | 152,798 | $5.31 | $5.10 $5.45 |
| Sep 4, 2026 | $4.89 | $5.06 | $4.85 | $4.97 | +$0.29 | +6.28% | 154,819 | $4.92 | $4.85 $5.06 |
| Sep 3, 2026 | $4.63 | $4.74 | $4.35 | $4.68 | +$0.00 | +0.03% | 111,826 | $4.57 | $4.35 $4.74 |
| Sep 2, 2026 | $4.89 | $4.89 | $4.60 | $4.68 | $-0.19 | -3.81% | 69,068 | $4.67 | $4.60 $4.89 |
| Sep 1, 2026 | $5.20 | $5.20 | $4.80 | $4.86 | $-0.27 | -5.26% | 77,793 | $4.88 | $4.80 $5.20 |
| Aug 31, 2026 | $5.15 | $5.15 | $4.96 | $5.13 | $-0.04 | -0.77% | 40,503 | $5.06 | $4.96 $5.15 |
| Aug 28, 2026 | $5.50 | $5.50 | $5.13 | $5.17 | $-0.48 | -8.50% | 146,059 | $5.29 | $5.13 $5.50 |
| Aug 27, 2026 | $6.14 | $6.16 | $5.46 | $5.65 | $-0.13 | -2.25% | 225,147 | $5.73 | $5.46 $6.16 |
| Aug 26, 2026 | $5.49 | $5.79 | $5.49 | $5.78 | +$0.17 | +3.03% | 177,806 | $5.79 | $5.49 $5.79 |
| Aug 25, 2026 | $5.74 | $5.74 | $5.43 | $5.61 | +$0.25 | +4.66% | 147,960 | $5.54 | $5.43 $5.74 |
| Aug 24, 2026 | $5.60 | $5.60 | $5.19 | $5.36 | $-0.42 | -7.27% | 200,459 | $5.34 | $5.19 $5.60 |
| Aug 21, 2026 | $6.00 | $6.09 | $5.47 | $5.78 | $-0.20 | -3.34% | 355,881 | $5.70 | $5.47 $6.09 |