Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
134.71
-9.91 (-6.85%)
At close: Mar 28, 2025, 3:56 PM
127.08
-7.63 (-5.67%)
Pre-market: Mar 31, 2025, 5:09 AM EDT
FNGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 142.00 | 143.09 | 133.92 | 134.71 | 134.71 | -6.85% | 30,059 |
| Mar 27, 2025 | 145.64 | 147.26 | 143.41 | 144.62 | 144.62 | -1.75% | 13,733 |
| Mar 26, 2025 | 155.07 | 155.07 | 146.38 | 147.20 | 147.20 | -5.78% | 19,064 |
| Mar 25, 2025 | 154.36 | 157.52 | 154.36 | 156.24 | 156.24 | 1.72% | 14,968 |
| Mar 24, 2025 | 152.87 | 154.88 | 150.87 | 153.60 | 152.97 | 4.03% | 11,699 |
| Mar 21, 2025 | 141.89 | 147.69 | 141.89 | 147.65 | 147.05 | 1.07% | 19,191 |
| Mar 20, 2025 | 146.15 | 150.91 | 144.70 | 146.09 | 145.49 | -1.58% | 12,246 |
| Mar 19, 2025 | 144.30 | 151.00 | 142.53 | 148.43 | 147.82 | 4.18% | 24,984 |
| Mar 18, 2025 | 146.19 | 146.19 | 140.90 | 142.47 | 141.89 | -3.95% | 13,209 |
| Mar 17, 2025 | 146.96 | 151.25 | 146.96 | 148.33 | 147.72 | 0.14% | 44,494 |
| Mar 14, 2025 | 143.29 | 148.16 | 143.29 | 148.12 | 147.52 | 6.95% | 23,024 |
| Mar 13, 2025 | 146.15 | 146.15 | 138.00 | 138.50 | 137.93 | -6.46% | 16,257 |
| Mar 12, 2025 | 147.00 | 148.85 | 144.50 | 148.06 | 147.45 | 5.91% | 25,873 |
| Mar 11, 2025 | 136.20 | 144.50 | 135.66 | 139.80 | 139.23 | 3.07% | 58,946 |
| Mar 10, 2025 | 142.28 | 142.28 | 132.02 | 135.63 | 135.08 | -9.37% | 62,546 |
| Mar 7, 2025 | 149.56 | 150.76 | 141.34 | 149.66 | 149.05 | 1.07% | 34,157 |
| Mar 6, 2025 | 156.16 | 159.83 | 148.07 | 148.07 | 147.46 | -9.13% | 40,397 |
| Mar 5, 2025 | 159.34 | 164.00 | 155.73 | 162.94 | 162.27 | 2.30% | 20,933 |
| Mar 4, 2025 | 156.06 | 163.70 | 152.00 | 159.28 | 158.63 | -0.04% | 44,955 |
| Mar 3, 2025 | 172.91 | 173.00 | 157.28 | 159.34 | 158.69 | -5.88% | 39,885 |
| Feb 28, 2025 | 164.19 | 169.29 | 160.69 | 169.29 | 168.59 | 2.92% | 30,725 |
| Feb 27, 2025 | 181.34 | 181.34 | 164.19 | 164.49 | 163.82 | -6.89% | 38,095 |
| Feb 26, 2025 | 174.00 | 180.31 | 173.25 | 176.66 | 175.94 | 3.06% | 37,181 |
| Feb 25, 2025 | 175.08 | 175.60 | 166.22 | 171.41 | 170.71 | -3.04% | 61,071 |
| Feb 24, 2025 | 186.51 | 186.51 | 176.49 | 176.79 | 176.07 | -4.02% | 47,077 |
| Feb 21, 2025 | 195.70 | 195.70 | 183.09 | 184.20 | 183.45 | -5.96% | 33,084 |
| Feb 20, 2025 | 199.57 | 199.57 | 191.69 | 195.87 | 195.06 | -1.88% | 24,001 |
| Feb 19, 2025 | 199.12 | 199.77 | 195.47 | 199.61 | 198.79 | -0.20% | 24,600 |
| Feb 18, 2025 | 204.27 | 204.27 | 196.27 | 200.01 | 199.19 | -1.68% | 76,150 |
| Feb 14, 2025 | 202.00 | 204.19 | 197.03 | 203.42 | 202.59 | 0.59% | 60,109 |
| Feb 13, 2025 | 196.63 | 202.25 | 195.06 | 202.23 | 201.40 | 2.92% | 63,189 |
| Feb 12, 2025 | 192.54 | 196.49 | 191.82 | 196.49 | 195.68 | 0.01% | 10,073 |
| Feb 11, 2025 | 195.17 | 198.12 | 194.01 | 196.47 | 195.67 | -0.44% | 9,128 |
| Feb 10, 2025 | 194.68 | 198.54 | 194.26 | 197.34 | 196.53 | 3.03% | 14,470 |
| Feb 7, 2025 | 196.94 | 199.26 | 190.88 | 191.54 | 190.76 | -2.54% | 20,527 |
| Feb 6, 2025 | 195.36 | 197.09 | 193.73 | 196.53 | 195.73 | 1.32% | 12,407 |
| Feb 5, 2025 | 190.13 | 193.96 | 190.00 | 193.96 | 193.17 | 0.73% | 7,073 |
| Feb 4, 2025 | 189.12 | 193.11 | 189.12 | 192.57 | 191.78 | 3.22% | 25,128 |
| Feb 3, 2025 | 181.76 | 188.88 | 181.53 | 186.56 | 185.80 | -1.88% | 19,501 |
| Jan 31, 2025 | 192.64 | 196.51 | 189.35 | 190.13 | 189.35 | 0.72% | 27,991 |
| Jan 30, 2025 | 191.50 | 192.87 | 184.61 | 188.77 | 188.00 | -2.06% | 18,865 |
| Jan 29, 2025 | 195.66 | 196.00 | 189.50 | 192.75 | 191.96 | -2.41% | 29,002 |
| Jan 28, 2025 | 187.41 | 198.29 | 184.29 | 197.52 | 196.71 | 7.08% | 55,045 |
| Jan 27, 2025 | 180.77 | 189.99 | 180.42 | 184.46 | 183.70 | -7.44% | 76,757 |
| Jan 24, 2025 | 202.07 | 203.48 | 197.11 | 199.29 | 198.47 | -0.40% | 28,368 |
| Jan 23, 2025 | 196.89 | 200.08 | 195.23 | 200.08 | 199.26 | 1.03% | 30,173 |
| Jan 22, 2025 | 197.39 | 200.30 | 194.62 | 198.04 | 197.23 | 4.85% | 51,958 |
| Jan 21, 2025 | 187.05 | 189.01 | 183.12 | 188.88 | 188.11 | 2.78% | 40,262 |
| Jan 17, 2025 | 185.74 | 185.74 | 179.98 | 183.78 | 183.03 | 2.66% | 46,026 |
| Jan 16, 2025 | 185.10 | 185.10 | 178.80 | 179.02 | 178.29 | -1.65% | 27,393 |