Skip to main content
Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
147.35
+4.73 (3.32%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025145.25147.58142.70147.30147.303.29%38,163
Apr 24, 2025132.92142.61132.92142.61142.6110.35%52,928
Apr 23, 2025130.96133.90127.99129.24129.247.02%27,546
Apr 22, 2025117.28122.84117.28120.76120.765.45%16,825
Apr 21, 2025115.69117.32111.84114.52114.52-4.76%21,293
Apr 17, 2025123.23123.61119.07120.24120.24-2.10%16,088
Apr 16, 2025125.00127.46119.01122.81122.81-6.62%15,523
Apr 15, 2025130.25133.70130.25131.52131.521.28%7,687
Apr 14, 2025136.27136.27127.58129.86129.860.16%24,217
Apr 11, 2025123.52129.72121.86129.65129.654.49%19,818
Apr 10, 2025129.19129.50118.06124.08124.08-9.64%46,677
Apr 9, 2025107.60137.67107.60137.32137.3227.97%64,987
Apr 8, 2025120.14122.85104.27107.31107.31-2.16%44,603
Apr 7, 202597.40119.0496.49109.67109.672.14%87,291
Apr 4, 2025112.64113.57106.73107.38107.38-11.43%50,524
Apr 3, 2025123.85126.21120.71121.24121.24-13.25%35,627
Apr 2, 2025132.79141.97132.79139.75139.751.88%19,835
Apr 1, 2025132.13137.18132.00137.18137.183.02%20,955
Mar 31, 2025128.46134.15124.72133.16133.16-1.15%37,256
Mar 28, 2025142.00143.09133.92134.71134.71-6.85%30,059
Mar 27, 2025145.64147.26143.41144.62144.62-1.75%13,733
Mar 26, 2025155.07155.07146.38147.20147.20-5.78%19,064
Mar 25, 2025154.36157.52154.36156.24156.241.72%14,968
Mar 24, 2025152.87154.88150.87153.60152.974.03%11,699
Mar 21, 2025141.89147.69141.89147.65147.051.07%19,191
Mar 20, 2025146.15150.91144.70146.09145.49-1.58%12,246
Mar 19, 2025144.30151.00142.53148.43147.824.18%24,984
Mar 18, 2025146.19146.19140.90142.47141.89-3.95%13,209
Mar 17, 2025146.96151.25146.96148.33147.720.14%44,494
Mar 14, 2025143.29148.16143.29148.12147.526.95%23,024
Mar 13, 2025146.15146.15138.00138.50137.93-6.46%16,257
Mar 12, 2025147.00148.85144.50148.06147.455.91%25,873
Mar 11, 2025136.20144.50135.66139.80139.233.07%58,946
Mar 10, 2025142.28142.28132.02135.63135.08-9.37%62,546
Mar 7, 2025149.56150.76141.34149.66149.051.07%34,157
Mar 6, 2025156.16159.83148.07148.07147.46-9.13%40,397
Mar 5, 2025159.34164.00155.73162.94162.272.30%20,933
Mar 4, 2025156.06163.70152.00159.28158.63-0.04%44,955
Mar 3, 2025172.91173.00157.28159.34158.69-5.88%39,885
Feb 28, 2025164.19169.29160.69169.29168.592.92%30,725
Feb 27, 2025181.34181.34164.19164.49163.82-6.89%38,095
Feb 26, 2025174.00180.31173.25176.66175.943.06%37,181
Feb 25, 2025175.08175.60166.22171.41170.71-3.04%61,071
Feb 24, 2025186.51186.51176.49176.79176.07-4.02%47,077
Feb 21, 2025195.70195.70183.09184.20183.45-5.96%33,084
Feb 20, 2025199.57199.57191.69195.87195.06-1.88%24,001
Feb 19, 2025199.12199.77195.47199.61198.79-0.20%24,600
Feb 18, 2025204.27204.27196.27200.01199.19-1.68%76,150
Feb 14, 2025202.00204.19197.03203.42202.590.59%60,109
Feb 13, 2025196.63202.25195.06202.23201.402.92%63,189