Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
169.16
+1.61 (0.96%)
Dec 3, 2024, 1:45 PM EST - Market open
FNGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 163.68 | 168.27 | 163.68 | 167.55 | 167.55 | 2.54% | 61,290 |
| Nov 29, 2024 | 161.39 | 163.43 | 161.03 | 163.40 | 163.40 | 1.73% | 8,339 |
| Nov 27, 2024 | 164.09 | 164.09 | 158.38 | 160.62 | 160.62 | -3.05% | 14,851 |
| Nov 26, 2024 | 162.89 | 166.08 | 162.89 | 165.68 | 165.68 | 2.35% | 11,849 |
| Nov 25, 2024 | 166.12 | 166.12 | 160.94 | 161.87 | 161.87 | -1.13% | 11,833 |
| Nov 22, 2024 | 162.40 | 164.02 | 162.40 | 163.72 | 163.72 | 0.24% | 3,383 |
| Nov 21, 2024 | 166.50 | 166.50 | 159.18 | 163.33 | 163.33 | -0.17% | 19,263 |
| Nov 20, 2024 | 165.59 | 165.59 | 159.27 | 163.60 | 163.60 | -0.62% | 15,216 |
| Nov 19, 2024 | 157.70 | 164.76 | 157.70 | 164.63 | 164.63 | 3.47% | 7,840 |
| Nov 18, 2024 | 157.61 | 160.39 | 154.01 | 159.10 | 159.10 | 1.26% | 6,279 |
| Nov 15, 2024 | 161.69 | 161.72 | 155.18 | 157.12 | 157.12 | -5.20% | 15,664 |
| Nov 14, 2024 | 166.42 | 167.70 | 165.41 | 165.73 | 165.73 | -0.43% | 12,831 |
| Nov 13, 2024 | 167.19 | 170.87 | 166.45 | 166.45 | 166.45 | -0.44% | 10,700 |
| Nov 12, 2024 | 164.97 | 167.52 | 164.97 | 167.19 | 167.19 | 1.48% | 22,838 |
| Nov 11, 2024 | 165.13 | 165.23 | 162.37 | 164.76 | 164.76 | 0.20% | 13,542 |
| Nov 8, 2024 | 165.56 | 166.37 | 162.14 | 164.43 | 164.43 | -1.17% | 13,869 |
| Nov 7, 2024 | 161.26 | 167.21 | 161.01 | 166.37 | 166.37 | 3.90% | 18,092 |
| Nov 6, 2024 | 155.74 | 160.13 | 155.00 | 160.13 | 160.13 | 5.94% | 14,362 |
| Nov 5, 2024 | 147.85 | 151.26 | 147.85 | 151.15 | 151.15 | 3.37% | 11,199 |
| Nov 4, 2024 | 146.32 | 148.16 | 145.66 | 146.22 | 146.22 | -0.98% | 4,964 |
| Nov 1, 2024 | 146.17 | 149.39 | 145.94 | 147.67 | 147.67 | 2.01% | 9,193 |
| Oct 31, 2024 | 150.50 | 150.50 | 144.75 | 144.76 | 144.76 | -6.15% | 9,562 |
| Oct 30, 2024 | 157.87 | 157.87 | 154.25 | 154.25 | 154.25 | -0.76% | 12,626 |
| Oct 29, 2024 | 150.89 | 155.84 | 149.70 | 155.43 | 155.43 | 3.61% | 10,826 |
| Oct 28, 2024 | 152.24 | 152.24 | 150.00 | 150.01 | 150.01 | 0.06% | 7,849 |
| Oct 25, 2024 | 151.48 | 153.62 | 149.18 | 149.92 | 149.92 | 0.95% | 13,122 |
| Oct 24, 2024 | 149.00 | 149.13 | 147.61 | 148.51 | 148.51 | 1.63% | 6,671 |
| Oct 23, 2024 | 150.82 | 151.43 | 145.18 | 146.13 | 146.13 | -4.77% | 10,734 |
| Oct 22, 2024 | 151.54 | 153.98 | 150.44 | 153.46 | 153.46 | 0.69% | 10,219 |
| Oct 21, 2024 | 149.36 | 152.41 | 149.36 | 152.41 | 152.41 | 1.14% | 13,308 |
| Oct 18, 2024 | 149.88 | 151.69 | 149.88 | 150.68 | 150.68 | 2.39% | 8,011 |
| Oct 17, 2024 | 148.25 | 149.99 | 146.96 | 147.17 | 147.17 | 0.57% | 10,851 |
| Oct 16, 2024 | 146.77 | 146.77 | 144.20 | 146.33 | 146.33 | 0.81% | 7,354 |
| Oct 15, 2024 | 150.00 | 150.20 | 144.94 | 145.16 | 145.16 | -3.89% | 15,841 |
| Oct 14, 2024 | 151.69 | 154.31 | 150.10 | 151.04 | 151.04 | 1.45% | 15,372 |
| Oct 11, 2024 | 148.89 | 150.74 | 148.27 | 148.88 | 148.88 | -0.92% | 183,812 |
| Oct 10, 2024 | 146.77 | 150.32 | 146.77 | 150.26 | 150.26 | 1.48% | 6,243 |
| Oct 9, 2024 | 145.31 | 148.07 | 144.93 | 148.07 | 148.07 | 1.64% | 11,271 |
| Oct 8, 2024 | 142.03 | 145.88 | 142.03 | 145.68 | 145.68 | 4.30% | 8,324 |
| Oct 7, 2024 | 143.11 | 143.31 | 139.54 | 139.68 | 139.68 | -3.04% | 10,070 |
| Oct 4, 2024 | 142.75 | 144.05 | 140.17 | 144.05 | 144.05 | 3.70% | 6,915 |
| Oct 3, 2024 | 137.46 | 138.91 | 137.46 | 138.91 | 138.91 | 0.89% | 2,230 |
| Oct 2, 2024 | 136.62 | 137.91 | 136.61 | 137.69 | 137.69 | 1.15% | 5,259 |
| Oct 1, 2024 | 137.77 | 137.77 | 135.00 | 136.13 | 136.13 | -3.21% | 5,114 |
| Sep 30, 2024 | 138.34 | 140.64 | 138.04 | 140.64 | 140.64 | 0.62% | 5,705 |
| Sep 27, 2024 | 141.49 | 141.49 | 138.82 | 139.77 | 139.77 | -1.25% | 5,103 |
| Sep 26, 2024 | 145.79 | 145.80 | 139.58 | 141.55 | 141.55 | -0.21% | 15,296 |
| Sep 25, 2024 | 143.45 | 143.47 | 141.82 | 141.85 | 141.85 | -0.40% | 13,219 |
| Sep 24, 2024 | 141.69 | 142.95 | 139.20 | 142.42 | 142.42 | 0.69% | 9,811 |
| Sep 23, 2024 | 143.21 | 143.21 | 141.33 | 141.44 | 141.09 | -0.77% | 12,947 |
| Sep 20, 2024 | 143.26 | 144.10 | 140.05 | 142.54 | 142.19 | -0.54% | 128,096 |
| Sep 19, 2024 | 140.91 | 144.80 | 140.20 | 143.32 | 142.96 | 6.39% | 10,567 |
| Sep 18, 2024 | 135.90 | 139.30 | 134.51 | 134.71 | 134.38 | -0.67% | 6,432 |
| Sep 17, 2024 | 136.94 | 137.71 | 135.15 | 135.62 | 135.29 | 0.47% | 7,122 |
| Sep 16, 2024 | 134.58 | 134.99 | 132.64 | 134.99 | 134.65 | -1.67% | 7,276 |
| Sep 13, 2024 | 136.00 | 137.35 | 136.00 | 137.28 | 136.94 | 1.42% | 9,940 |
| Sep 12, 2024 | 132.39 | 136.99 | 132.14 | 135.36 | 135.03 | 2.94% | 13,861 |
| Sep 11, 2024 | 125.63 | 131.50 | 121.14 | 131.50 | 131.17 | 4.93% | 10,077 |
| Sep 10, 2024 | 122.81 | 125.32 | 122.50 | 125.32 | 125.01 | 2.87% | 3,629 |
| Sep 9, 2024 | 121.00 | 121.89 | 119.19 | 121.82 | 121.52 | 3.24% | 14,795 |
| Sep 6, 2024 | 128.80 | 128.80 | 118.00 | 118.00 | 117.71 | -8.48% | 13,681 |
| Sep 5, 2024 | 125.37 | 130.00 | 125.37 | 128.93 | 128.61 | 2.14% | 8,252 |
| Sep 4, 2024 | 123.05 | 127.73 | 123.05 | 126.23 | 125.92 | 0.86% | 21,257 |
| Sep 3, 2024 | 132.77 | 132.77 | 124.62 | 125.16 | 124.85 | -7.04% | 7,934 |
| Aug 30, 2024 | 133.54 | 134.64 | 130.82 | 134.64 | 134.31 | 3.08% | 5,817 |
| Aug 29, 2024 | 132.29 | 138.37 | 130.21 | 130.62 | 130.30 | -0.36% | 7,244 |
| Aug 28, 2024 | 134.40 | 134.40 | 128.75 | 131.10 | 130.77 | -2.72% | 8,911 |
| Aug 27, 2024 | 134.47 | 136.53 | 133.20 | 134.77 | 134.43 | -0.46% | 6,500 |
| Aug 26, 2024 | 138.38 | 139.03 | 135.39 | 135.39 | 135.06 | -2.15% | 7,442 |
| Aug 23, 2024 | 137.99 | 140.09 | 135.75 | 138.36 | 138.02 | 2.87% | 13,989 |
| Aug 22, 2024 | 144.08 | 144.08 | 134.50 | 134.50 | 134.17 | -7.35% | 22,108 |
| Aug 21, 2024 | 143.35 | 145.79 | 142.65 | 145.17 | 144.81 | 1.01% | 6,383 |
| Aug 20, 2024 | 143.82 | 145.40 | 142.50 | 143.72 | 143.36 | 0.05% | 8,143 |
| Aug 19, 2024 | 139.88 | 143.64 | 139.28 | 143.64 | 143.28 | 3.11% | 13,321 |
| Aug 16, 2024 | 137.23 | 140.18 | 136.44 | 139.31 | 138.96 | 0.61% | 9,701 |
| Aug 15, 2024 | 134.42 | 138.59 | 134.42 | 138.47 | 138.13 | 5.07% | 30,110 |
| Aug 14, 2024 | 133.02 | 133.21 | 129.46 | 131.79 | 131.46 | -0.14% | 12,505 |
| Aug 13, 2024 | 126.91 | 132.06 | 126.91 | 131.97 | 131.64 | 6.53% | 17,223 |
| Aug 12, 2024 | 125.41 | 125.84 | 123.29 | 123.88 | 123.57 | -0.47% | 10,886 |
| Aug 9, 2024 | 120.70 | 124.46 | 120.70 | 124.46 | 124.15 | 2.52% | 6,383 |
| Aug 8, 2024 | 118.64 | 122.10 | 115.54 | 121.40 | 121.10 | 6.86% | 9,176 |
| Aug 7, 2024 | 121.14 | 122.38 | 113.61 | 113.61 | 113.33 | -2.75% | 16,016 |
| Aug 6, 2024 | 117.20 | 120.68 | 112.02 | 116.82 | 116.53 | 3.09% | 15,621 |
| Aug 5, 2024 | 102.21 | 117.18 | 102.00 | 113.31 | 113.03 | -8.13% | 32,802 |
| Aug 2, 2024 | 123.54 | 126.00 | 119.78 | 123.34 | 123.04 | -5.78% | 34,775 |
| Aug 1, 2024 | 140.86 | 142.50 | 129.63 | 130.90 | 130.58 | -5.38% | 19,720 |
| Jul 31, 2024 | 135.39 | 139.45 | 134.82 | 138.34 | 138.00 | 6.27% | 13,868 |
| Jul 30, 2024 | 135.69 | 136.06 | 127.13 | 130.18 | 129.86 | -3.17% | 12,744 |
| Jul 29, 2024 | 135.30 | 136.48 | 133.23 | 134.44 | 134.11 | 1.77% | 7,804 |
| Jul 26, 2024 | 134.23 | 134.48 | 130.96 | 132.10 | 131.77 | 0.54% | 9,143 |
| Jul 25, 2024 | 132.83 | 137.36 | 127.58 | 131.39 | 131.07 | -0.93% | 26,422 |
| Jul 24, 2024 | 140.13 | 140.76 | 132.61 | 132.62 | 132.30 | -10.95% | 29,992 |
| Jul 23, 2024 | 149.32 | 151.75 | 148.93 | 148.93 | 148.56 | 0.16% | 9,346 |
| Jul 22, 2024 | 145.87 | 148.93 | 145.87 | 148.69 | 148.32 | 4.25% | 18,025 |
| Jul 19, 2024 | 145.73 | 146.28 | 141.94 | 142.63 | 142.28 | -2.13% | 15,075 |
| Jul 18, 2024 | 150.16 | 150.80 | 143.97 | 145.73 | 145.37 | -1.08% | 27,452 |
| Jul 17, 2024 | 150.99 | 151.67 | 146.12 | 147.32 | 146.95 | -6.40% | 46,940 |
| Jul 16, 2024 | 160.38 | 160.38 | 155.05 | 157.38 | 156.99 | -0.32% | 17,467 |
| Jul 15, 2024 | 159.07 | 162.87 | 156.59 | 157.89 | 157.50 | 1.00% | 35,407 |
| Jul 12, 2024 | 154.13 | 159.80 | 153.81 | 156.33 | 155.94 | -1.63% | 60,311 |