Skip to main content
Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
144.76
-9.49 (-6.15%)
At close: Oct 31, 2024, 4:00 PM
145.03
+0.27 (0.19%)
After-hours: Oct 31, 2024, 7:56 PM EDT

FNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024150.50150.50144.75144.76144.76-6.15%9,451
Oct 30, 2024157.87157.87154.25154.25154.25-0.76%12,626
Oct 29, 2024150.89155.84149.70155.43155.433.61%10,826
Oct 28, 2024152.24152.24150.00150.01150.010.06%7,849
Oct 25, 2024151.48153.62149.18149.92149.920.95%13,122
Oct 24, 2024149.00149.13147.60148.51148.511.63%6,700
Oct 23, 2024150.82151.43145.18146.13146.13-4.77%10,734
Oct 22, 2024151.54153.98150.44153.45153.450.68%10,219
Oct 21, 2024149.36152.41149.36152.41152.411.15%13,308
Oct 18, 2024149.88151.69149.88150.68150.682.38%8,011
Oct 17, 2024148.25149.99146.96147.17147.170.57%10,851
Oct 16, 2024146.77146.77144.20146.33146.330.81%7,400
Oct 15, 2024150.00150.20144.94145.16145.16-3.89%15,841
Oct 14, 2024151.69154.31150.10151.04151.041.45%15,372
Oct 11, 2024148.89150.74148.27148.88148.88-0.92%183,812
Oct 10, 2024146.77150.32146.77150.26150.261.48%6,243
Oct 9, 2024145.31148.07144.93148.07148.071.64%11,300
Oct 8, 2024142.03145.88142.03145.68145.684.30%8,324
Oct 7, 2024143.11143.31139.54139.68139.68-3.03%10,100
Oct 4, 2024142.75144.05140.17144.05144.053.70%6,915
Oct 3, 2024137.46138.91137.46138.91138.910.89%2,230
Oct 2, 2024136.62137.91136.61137.69137.691.15%5,300
Oct 1, 2024137.77137.77135.00136.13136.13-3.21%5,114
Sep 30, 2024138.34140.64138.04140.64140.640.62%5,705
Sep 27, 2024141.49141.49138.82139.77139.77-1.26%5,103
Sep 26, 2024145.79145.80139.58141.55141.55-0.21%15,300
Sep 25, 2024143.45143.47141.82141.85141.85-0.40%13,219
Sep 24, 2024141.69142.95139.20142.42142.420.69%9,811
Sep 23, 2024143.21143.21141.33141.44141.09-0.77%12,947
Sep 20, 2024143.26144.10140.05142.54142.18-0.54%128,100
Sep 19, 2024140.91144.80140.20143.32142.966.39%10,600
Sep 18, 2024135.90139.30134.51134.71134.37-0.67%6,432
Sep 17, 2024136.94137.71135.15135.62135.280.47%7,122
Sep 16, 2024134.58134.99132.64134.99134.65-1.67%7,300
Sep 13, 2024136.00137.35136.00137.28136.941.42%9,940
Sep 12, 2024132.39136.99132.14135.36135.022.94%13,900
Sep 11, 2024125.63131.50121.14131.50131.174.93%10,100
Sep 10, 2024122.81125.32122.50125.32125.002.87%3,629
Sep 9, 2024121.00121.89119.19121.82121.513.24%14,800
Sep 6, 2024128.80128.80118.00118.00117.70-8.48%13,681
Sep 5, 2024125.37130.00125.37128.93128.612.14%8,300
Sep 4, 2024123.05127.73123.05126.23125.910.85%21,300
Sep 3, 2024132.77132.77124.62125.16124.85-7.04%7,934
Aug 30, 2024133.54134.64130.82134.64134.303.08%5,817
Aug 29, 2024132.29138.37130.21130.62130.30-0.37%7,244
Aug 28, 2024134.40134.40128.75131.10130.77-2.72%8,911
Aug 27, 2024134.47136.53133.20134.77134.43-0.46%6,500
Aug 26, 2024138.38139.03135.39135.39135.05-2.15%7,442
Aug 23, 2024137.99140.09135.75138.36138.012.87%14,000
Aug 22, 2024144.08144.08134.50134.50134.16-7.35%22,108
Aug 21, 2024143.35145.79142.65145.17144.801.01%6,400
Aug 20, 2024143.82145.40142.50143.72143.360.06%8,143
Aug 19, 2024139.88143.64139.28143.64143.283.11%13,321
Aug 16, 2024137.23140.18136.44139.31138.960.61%9,701
Aug 15, 2024134.42138.59134.42138.47138.125.07%30,110
Aug 14, 2024133.02133.21129.46131.79131.46-0.14%12,505
Aug 13, 2024126.91132.06126.91131.97131.646.53%17,223
Aug 12, 2024125.41125.84123.29123.88123.57-0.47%10,900
Aug 9, 2024120.70124.46120.70124.46124.152.52%6,383
Aug 8, 2024118.64122.10115.54121.40121.106.86%9,200
Aug 7, 2024121.14122.38113.61113.61113.32-2.75%16,016
Aug 6, 2024117.20120.68112.02116.82116.523.10%15,621
Aug 5, 2024102.21117.18102.00113.31113.03-8.13%32,802
Aug 2, 2024123.54126.00119.78123.34123.03-5.78%34,800
Aug 1, 2024140.86142.50129.63130.90130.57-5.38%19,720
Jul 31, 2024135.39139.45134.82138.34137.996.27%13,900
Jul 30, 2024135.69136.06127.13130.18129.86-3.17%12,744
Jul 29, 2024135.30136.48133.23134.44134.101.77%7,804
Jul 26, 2024134.23134.48130.96132.10131.770.54%9,143
Jul 25, 2024132.83137.35127.58131.39131.06-0.93%26,422
Jul 24, 2024140.13140.76132.61132.62132.29-10.95%30,000
Jul 23, 2024149.32151.75148.93148.93148.550.16%9,346
Jul 22, 2024145.87148.93145.87148.69148.324.25%18,025
Jul 19, 2024145.73146.28141.94142.63142.27-2.13%15,100
Jul 18, 2024150.16150.80143.97145.73145.36-1.08%27,500
Jul 17, 2024150.99151.67146.12147.32146.95-6.39%46,940
Jul 16, 2024160.38160.38155.05157.38156.99-0.32%17,500
Jul 15, 2024159.07162.87156.59157.89157.491.00%35,407
Jul 12, 2024154.13159.80153.81156.33155.94-1.63%60,311
Jul 11, 2024169.48169.48155.57158.92158.52-6.14%52,700
Jul 10, 2024168.48170.00165.22169.31168.881.08%27,410
Jul 9, 2024166.93168.10165.10167.50167.080.89%29,110
Jul 8, 2024166.47167.34163.88166.03165.610.01%37,121
Jul 5, 2024163.75166.20162.50166.01165.593.22%42,800
Jul 3, 2024155.82161.34155.82160.83160.432.83%85,800
Jul 2, 2024151.17156.42151.00156.41156.023.47%33,007
Jul 1, 2024147.43151.26144.50151.16150.784.31%38,721
Jun 28, 2024148.57150.18144.92144.92144.55-1.76%12,150
Jun 27, 2024145.92147.87145.46147.51147.141.58%19,100
Jun 26, 2024140.94145.21140.29145.21144.843.58%25,100
Jun 25, 2024137.97140.60137.31140.19139.842.34%8,000
Jun 24, 2024140.58141.41136.98136.98136.18-3.21%10,500
Jun 21, 2024142.09142.42140.35141.52140.69-0.95%8,612
Jun 20, 2024148.42148.42141.73142.88142.04-2.41%19,638
Jun 18, 2024148.42148.42145.31146.41145.56-1.01%46,630
Jun 17, 2024143.39149.60142.70147.91147.053.22%24,471
Jun 14, 2024141.17143.73141.17143.30142.461.74%40,900
Jun 13, 2024142.69143.45140.36140.85140.032.88%25,800
Jun 12, 2024135.01137.48134.48136.91136.113.90%22,235
Jun 11, 2024129.73131.77128.98131.77131.012.16%9,000