Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
169.85
+1.28 (0.76%)
Feb 27, 2026, 4:00 PM EST - Market closed
FNGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 167.36 | 169.85 | 166.18 | 169.85 | 169.85 | 0.76% | 6,739 |
| Feb 26, 2026 | 170.75 | 170.75 | 165.42 | 168.57 | 168.57 | -1.24% | 9,655 |
| Feb 25, 2026 | 165.25 | 170.98 | 165.25 | 170.70 | 170.70 | 3.55% | 5,823 |
| Feb 24, 2026 | 160.29 | 164.84 | 159.56 | 164.84 | 164.84 | 2.26% | 9,932 |
| Feb 23, 2026 | 168.43 | 168.43 | 160.24 | 161.19 | 161.19 | -4.96% | 9,216 |
| Feb 20, 2026 | 166.16 | 172.88 | 165.00 | 169.61 | 169.61 | 1.31% | 13,525 |
| Feb 19, 2026 | 166.80 | 168.29 | 166.36 | 167.42 | 167.42 | -0.45% | 4,069 |
| Feb 18, 2026 | 166.41 | 169.80 | 164.99 | 168.18 | 168.18 | 1.74% | 7,498 |
| Feb 17, 2026 | 162.74 | 165.58 | 158.48 | 165.30 | 165.30 | 0.87% | 14,198 |
| Feb 13, 2026 | 165.00 | 167.29 | 162.34 | 163.88 | 163.88 | -1.01% | 14,184 |
| Feb 12, 2026 | 175.24 | 175.24 | 164.87 | 165.55 | 165.55 | -5.45% | 18,537 |
| Feb 11, 2026 | 178.55 | 178.82 | 172.81 | 175.10 | 175.10 | -1.65% | 8,649 |
| Feb 10, 2026 | 181.63 | 181.63 | 178.03 | 178.03 | 178.03 | -1.24% | 6,378 |
| Feb 9, 2026 | 174.20 | 180.55 | 174.20 | 180.27 | 180.27 | 3.18% | 9,904 |
| Feb 6, 2026 | 169.49 | 175.22 | 167.38 | 174.72 | 174.72 | 3.65% | 62,690 |
| Feb 5, 2026 | 173.83 | 175.37 | 167.68 | 168.57 | 168.57 | -4.95% | 15,719 |
| Feb 4, 2026 | 185.12 | 185.12 | 174.60 | 177.36 | 177.36 | -4.92% | 12,999 |
| Feb 3, 2026 | 197.33 | 197.33 | 182.38 | 186.54 | 186.54 | -2.82% | 20,627 |
| Feb 2, 2026 | 191.43 | 195.00 | 191.43 | 191.95 | 191.95 | -0.02% | 10,827 |
| Jan 30, 2026 | 193.00 | 194.01 | 191.03 | 191.98 | 191.98 | -1.55% | 11,006 |
| Jan 29, 2026 | 200.00 | 200.00 | 186.33 | 195.00 | 195.00 | -2.99% | 12,710 |
| Jan 28, 2026 | 204.29 | 204.29 | 198.46 | 201.00 | 201.00 | -0.47% | 13,737 |
| Jan 27, 2026 | 200.20 | 202.21 | 200.00 | 201.95 | 201.95 | 2.02% | 14,651 |
| Jan 26, 2026 | 194.43 | 199.41 | 194.43 | 197.95 | 197.95 | 2.20% | 13,838 |
| Jan 23, 2026 | 190.58 | 195.30 | 190.00 | 193.69 | 193.69 | 1.90% | 11,079 |
| Jan 22, 2026 | 191.88 | 191.88 | 188.74 | 190.08 | 190.08 | 1.96% | 12,861 |
| Jan 21, 2026 | 185.59 | 189.46 | 182.42 | 186.43 | 186.43 | 0.16% | 15,392 |
| Jan 20, 2026 | 190.90 | 192.28 | 186.13 | 186.13 | 186.13 | -5.92% | 17,596 |
| Jan 16, 2026 | 200.87 | 201.10 | 195.70 | 197.84 | 197.84 | -0.46% | 17,937 |
| Jan 15, 2026 | 201.99 | 202.30 | 197.57 | 198.75 | 198.75 | 0.20% | 7,823 |
| Jan 14, 2026 | 202.95 | 202.95 | 195.79 | 198.35 | 198.35 | -3.48% | 22,516 |
| Jan 13, 2026 | 206.00 | 206.47 | 202.71 | 205.49 | 205.49 | -0.29% | 8,043 |
| Jan 12, 2026 | 202.78 | 208.08 | 202.78 | 206.10 | 206.10 | 0.26% | 15,109 |
| Jan 9, 2026 | 203.01 | 205.96 | 201.52 | 205.56 | 205.56 | 1.26% | 12,575 |
| Jan 8, 2026 | 203.47 | 203.59 | 201.86 | 203.01 | 203.01 | -2.00% | 5,508 |
| Jan 7, 2026 | 204.53 | 211.00 | 204.53 | 207.15 | 207.15 | 1.48% | 6,905 |
| Jan 6, 2026 | 203.63 | 204.56 | 200.95 | 204.14 | 204.14 | 1.21% | 8,517 |
| Jan 5, 2026 | 203.58 | 204.39 | 201.69 | 201.69 | 201.69 | 1.08% | 10,434 |
| Jan 2, 2026 | 207.30 | 209.20 | 198.00 | 199.53 | 199.53 | -3.27% | 18,859 |
| Dec 31, 2025 | 209.31 | 209.31 | 206.28 | 206.28 | 206.28 | -1.53% | 4,084 |
| Dec 30, 2025 | 209.51 | 212.35 | 208.15 | 209.49 | 209.49 | -0.01% | 5,637 |
| Dec 29, 2025 | 210.00 | 210.99 | 208.83 | 209.51 | 209.51 | -1.59% | 5,704 |
| Dec 26, 2025 | 213.28 | 213.73 | 212.60 | 212.89 | 212.89 | 0.08% | 8,125 |
| Dec 24, 2025 | 212.15 | 213.16 | 212.00 | 212.71 | 212.71 | -0.04% | 4,472 |
| Dec 23, 2025 | 207.92 | 212.79 | 207.92 | 212.79 | 212.79 | 1.73% | 4,328 |
| Dec 22, 2025 | 211.00 | 211.00 | 208.34 | 209.18 | 209.00 | 0.62% | 10,192 |
| Dec 19, 2025 | 205.73 | 208.16 | 205.00 | 207.89 | 207.71 | 2.29% | 9,233 |
| Dec 18, 2025 | 205.25 | 205.25 | 202.08 | 203.23 | 203.06 | 1.92% | 12,460 |
| Dec 17, 2025 | 208.05 | 208.05 | 199.40 | 199.40 | 199.23 | -3.78% | 16,872 |
| Dec 16, 2025 | 204.00 | 208.16 | 203.56 | 207.24 | 207.06 | 1.09% | 18,523 |