Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
220.33
+2.67 (1.23%)
Aug 27, 2025, 4:00 PM - Market closed
FNGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 218.17 | 219.94 | 218.17 | 219.74 | - | 0.95% | 1,787 |
| Aug 26, 2025 | 216.57 | 218.00 | 216.57 | 217.67 | 217.67 | -0.29% | 6,025 |
| Aug 25, 2025 | 216.94 | 220.34 | 215.75 | 218.29 | 218.29 | 0.65% | 8,182 |
| Aug 22, 2025 | 210.69 | 217.56 | 210.27 | 216.87 | 216.87 | 3.32% | 12,146 |
| Aug 21, 2025 | 211.20 | 212.35 | 208.91 | 209.91 | 209.91 | -1.15% | 12,993 |
| Aug 20, 2025 | 214.95 | 214.95 | 206.77 | 212.35 | 212.35 | -1.57% | 20,510 |
| Aug 19, 2025 | 222.42 | 222.42 | 214.81 | 215.74 | 215.74 | -3.91% | 14,413 |
| Aug 18, 2025 | 222.60 | 224.53 | 221.36 | 224.53 | 224.53 | 0.08% | 9,163 |
| Aug 15, 2025 | 224.95 | 225.29 | 223.46 | 224.35 | 224.35 | -0.22% | 8,687 |
| Aug 14, 2025 | 222.10 | 226.28 | 222.10 | 224.85 | 224.85 | 0.90% | 12,941 |
| Aug 13, 2025 | 226.00 | 226.80 | 221.67 | 222.84 | 222.84 | -0.82% | 12,392 |
| Aug 12, 2025 | 220.73 | 225.00 | 218.62 | 224.68 | 224.68 | 2.62% | 11,710 |
| Aug 11, 2025 | 219.21 | 222.97 | 218.32 | 218.95 | 218.95 | -0.72% | 13,395 |
| Aug 8, 2025 | 217.37 | 220.64 | 217.37 | 220.54 | 220.54 | 2.45% | 11,387 |
| Aug 7, 2025 | 221.29 | 221.71 | 214.06 | 215.26 | 215.26 | -1.38% | 9,143 |
| Aug 6, 2025 | 210.75 | 218.32 | 210.75 | 218.26 | 218.26 | 3.97% | 10,878 |
| Aug 5, 2025 | 215.89 | 216.60 | 209.91 | 209.92 | 209.92 | -2.28% | 8,322 |
| Aug 4, 2025 | 210.78 | 215.48 | 210.78 | 214.82 | 214.82 | 3.74% | 54,675 |
| Aug 1, 2025 | 211.18 | 211.67 | 205.53 | 207.07 | 207.07 | -5.53% | 40,970 |
| Jul 31, 2025 | 229.60 | 229.60 | 218.33 | 219.20 | 219.20 | 0.76% | 16,339 |
| Jul 30, 2025 | 217.41 | 218.20 | 215.20 | 217.55 | 217.55 | 0.54% | 12,636 |
| Jul 29, 2025 | 220.22 | 222.45 | 215.75 | 216.39 | 216.39 | -0.90% | 10,081 |
| Jul 28, 2025 | 216.56 | 219.46 | 216.56 | 218.36 | 218.36 | 1.32% | 7,672 |
| Jul 25, 2025 | 216.73 | 217.10 | 215.51 | 215.51 | 215.51 | -0.43% | 13,742 |
| Jul 24, 2025 | 217.56 | 218.76 | 214.39 | 216.46 | 216.46 | 2.59% | 6,362 |
| Jul 23, 2025 | 208.33 | 211.23 | 207.84 | 211.00 | 211.00 | 0.19% | 5,914 |
| Jul 22, 2025 | 217.11 | 217.11 | 209.14 | 210.59 | 210.59 | -2.40% | 9,535 |
| Jul 21, 2025 | 212.00 | 216.68 | 212.00 | 215.77 | 215.77 | 1.93% | 15,923 |
| Jul 18, 2025 | 212.38 | 212.38 | 208.74 | 211.69 | 211.69 | -0.69% | 10,928 |
| Jul 17, 2025 | 211.44 | 214.11 | 210.46 | 213.17 | 213.17 | 1.19% | 8,419 |
| Jul 16, 2025 | 211.68 | 211.68 | 208.10 | 210.67 | 210.67 | -0.22% | 13,316 |
| Jul 15, 2025 | 213.59 | 213.59 | 211.14 | 211.14 | 211.14 | 1.05% | 15,993 |
| Jul 14, 2025 | 206.31 | 210.02 | 205.13 | 208.95 | 208.95 | 0.51% | 19,164 |
| Jul 11, 2025 | 207.95 | 209.79 | 206.69 | 207.88 | 207.88 | -0.73% | 13,988 |
| Jul 10, 2025 | 215.94 | 215.94 | 208.04 | 209.42 | 209.42 | -2.65% | 11,978 |
| Jul 9, 2025 | 211.18 | 215.88 | 211.18 | 215.11 | 215.11 | 2.52% | 9,566 |
| Jul 8, 2025 | 212.93 | 212.93 | 209.04 | 209.83 | 209.83 | -0.93% | 9,846 |
| Jul 7, 2025 | 213.26 | 215.30 | 210.45 | 211.80 | 211.80 | -1.76% | 53,986 |
| Jul 3, 2025 | 210.64 | 216.00 | 210.64 | 215.60 | 215.60 | 3.15% | 12,464 |
| Jul 2, 2025 | 204.44 | 209.08 | 204.44 | 209.01 | 209.01 | 1.57% | 11,127 |
| Jul 1, 2025 | 211.95 | 212.68 | 203.26 | 205.78 | 205.78 | -3.71% | 28,043 |
| Jun 30, 2025 | 214.82 | 214.82 | 211.70 | 213.70 | 213.70 | 1.49% | 15,991 |
| Jun 27, 2025 | 208.75 | 210.76 | 206.07 | 210.56 | 210.56 | 1.77% | 16,286 |
| Jun 26, 2025 | 202.94 | 207.47 | 202.05 | 206.90 | 206.90 | 2.96% | 15,720 |
| Jun 25, 2025 | 199.07 | 202.81 | 199.07 | 200.95 | 200.95 | 1.72% | 24,382 |
| Jun 24, 2025 | 195.51 | 198.00 | 195.47 | 197.56 | 197.56 | 2.42% | 15,893 |
| Jun 23, 2025 | 187.84 | 192.88 | 184.27 | 192.88 | 192.26 | 2.30% | 19,518 |
| Jun 20, 2025 | 191.99 | 194.55 | 188.09 | 188.55 | 187.94 | -1.79% | 18,170 |
| Jun 18, 2025 | 194.12 | 195.78 | 191.97 | 191.99 | 191.37 | -0.82% | 11,492 |
| Jun 17, 2025 | 192.76 | 195.50 | 192.76 | 193.57 | 192.94 | -0.99% | 9,019 |