Skip to main content
Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
183.90
+4.88 (2.73%)
At close: Jan 17, 2025, 3:56 PM
183.78
-0.12 (-0.07%)
After-hours: Jan 17, 2025, 8:00 PM EST

FNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025185.74185.74179.98183.78183.782.66%46,026
Jan 16, 2025185.10185.10178.80179.02179.02-1.65%27,393
Jan 15, 2025178.78182.95177.23182.03182.035.78%35,808
Jan 14, 2025176.51177.13170.04172.09172.09-1.12%20,326
Jan 13, 2025170.80174.14169.75174.04174.04-1.26%41,184
Jan 10, 2025180.88180.88172.01176.26176.26-4.07%66,168
Jan 8, 2025184.43186.00180.61183.73183.73-0.79%34,976
Jan 7, 2025195.45195.45183.02185.19185.19-3.51%98,413
Jan 6, 2025192.07195.40189.00191.93191.932.18%72,107
Jan 3, 2025184.75188.71184.00187.84187.843.29%115,800
Jan 2, 2025184.15186.84177.60181.85181.851.04%60,703
Dec 31, 2024186.98186.98178.86179.99179.99-3.22%123,869
Dec 30, 2024182.46188.32181.38185.97185.97-2.08%132,515
Dec 27, 2024194.23194.23184.72189.92189.92-3.17%82,712
Dec 26, 2024196.15197.36193.18196.14196.14-0.12%31,697
Dec 24, 2024193.77196.40192.68196.38196.382.52%22,494
Dec 23, 2024188.68193.12185.50191.56191.563.49%41,610
Dec 20, 2024178.65191.95178.52185.10184.890.61%134,003
Dec 19, 2024188.58188.58182.16183.98183.771.13%51,008
Dec 18, 2024198.89198.89177.51181.92181.71-8.11%92,040
Dec 17, 2024200.00200.26195.80197.98197.75-2.11%54,306
Dec 16, 2024195.01204.81195.01202.23202.005.11%52,317
Dec 13, 2024192.58195.18188.99192.40192.182.57%51,407
Dec 12, 2024187.71188.52185.61187.57187.36-0.90%42,162
Dec 11, 2024181.89189.89181.89189.27189.056.17%122,455
Dec 10, 2024180.73184.25177.05178.27178.06-0.65%50,707
Dec 9, 2024181.85182.50176.01179.43179.23-1.93%47,616
Dec 6, 2024179.04184.00179.04182.97182.762.18%53,289
Dec 5, 2024178.59180.11177.55179.06178.860.37%39,117
Dec 4, 2024173.29179.39173.29178.40178.204.33%83,145
Dec 3, 2024167.49171.00166.22171.00170.802.06%46,566
Dec 2, 2024163.68168.27163.68167.55167.362.54%61,290
Nov 29, 2024161.39163.43161.03163.40163.221.73%8,339
Nov 27, 2024164.09164.09158.38160.62160.43-3.05%14,851
Nov 26, 2024162.89166.08162.89165.68165.492.35%11,849
Nov 25, 2024166.12166.12160.94161.87161.68-1.13%11,833
Nov 22, 2024162.40164.02162.40163.72163.530.24%3,383
Nov 21, 2024166.50166.50159.18163.33163.14-0.17%19,263
Nov 20, 2024165.59165.59159.27163.60163.42-0.62%15,216
Nov 19, 2024157.70164.76157.70164.63164.443.47%7,840
Nov 18, 2024157.61160.39154.01159.10158.921.26%6,279
Nov 15, 2024161.69161.72155.18157.12156.94-5.20%15,664
Nov 14, 2024166.42167.70165.41165.73165.54-0.43%12,831
Nov 13, 2024167.19170.87166.45166.45166.26-0.44%10,700
Nov 12, 2024164.97167.52164.97167.19167.001.48%22,838
Nov 11, 2024165.13165.23162.37164.76164.570.20%13,542
Nov 8, 2024165.56166.37162.14164.43164.24-1.17%13,869
Nov 7, 2024161.26167.21161.01166.37166.183.90%18,092
Nov 6, 2024155.74160.13155.00160.13159.955.94%14,362
Nov 5, 2024147.85151.26147.85151.15150.983.37%11,199
Nov 4, 2024146.32148.16145.66146.22146.05-0.98%4,964
Nov 1, 2024146.17149.39145.94147.67147.502.01%9,193
Oct 31, 2024150.50150.50144.75144.76144.59-6.15%9,562
Oct 30, 2024157.87157.87154.25154.25154.07-0.76%12,626
Oct 29, 2024150.89155.84149.70155.43155.253.61%10,826
Oct 28, 2024152.24152.24150.00150.01149.840.06%7,849
Oct 25, 2024151.48153.62149.18149.92149.750.95%13,122
Oct 24, 2024149.00149.13147.61148.51148.341.63%6,671
Oct 23, 2024150.82151.43145.18146.13145.96-4.77%10,734
Oct 22, 2024151.54153.98150.44153.46153.280.69%10,219
Oct 21, 2024149.36152.41149.36152.41152.231.14%13,308
Oct 18, 2024149.88151.69149.88150.68150.512.39%8,011
Oct 17, 2024148.25149.99146.96147.17147.000.57%10,851
Oct 16, 2024146.77146.77144.20146.33146.160.81%7,354
Oct 15, 2024150.00150.20144.94145.16144.99-3.89%15,841
Oct 14, 2024151.69154.31150.10151.04150.861.45%15,372
Oct 11, 2024148.89150.74148.27148.88148.71-0.92%183,812
Oct 10, 2024146.77150.32146.77150.26150.091.48%6,243
Oct 9, 2024145.31148.07144.93148.07147.901.64%11,271
Oct 8, 2024142.03145.88142.03145.68145.524.30%8,324
Oct 7, 2024143.11143.31139.54139.68139.52-3.04%10,070
Oct 4, 2024142.75144.05140.17144.05143.883.70%6,915
Oct 3, 2024137.46138.91137.46138.91138.750.89%2,230
Oct 2, 2024136.62137.91136.61137.69137.531.15%5,259
Oct 1, 2024137.77137.77135.00136.13135.97-3.21%5,114
Sep 30, 2024138.34140.64138.04140.64140.480.62%5,705
Sep 27, 2024141.49141.49138.82139.77139.61-1.25%5,103
Sep 26, 2024145.79145.80139.58141.55141.38-0.21%15,296
Sep 25, 2024143.45143.47141.82141.85141.69-0.40%13,219
Sep 24, 2024141.69142.95139.20142.42142.260.69%9,811
Sep 23, 2024143.21143.21141.33141.44140.93-0.77%12,947
Sep 20, 2024143.26144.10140.05142.54142.02-0.54%128,096
Sep 19, 2024140.91144.80140.20143.32142.806.39%10,567
Sep 18, 2024135.90139.30134.51134.71134.22-0.67%6,432
Sep 17, 2024136.94137.71135.15135.62135.130.47%7,122
Sep 16, 2024134.58134.99132.64134.99134.50-1.67%7,276
Sep 13, 2024136.00137.35136.00137.28136.781.42%9,940
Sep 12, 2024132.39136.99132.14135.36134.872.94%13,861
Sep 11, 2024125.63131.50121.14131.50131.024.93%10,077
Sep 10, 2024122.81125.32122.50125.32124.862.87%3,629
Sep 9, 2024121.00121.89119.19121.82121.383.24%14,795
Sep 6, 2024128.80128.80118.00118.00117.57-8.48%13,681
Sep 5, 2024125.37130.00125.37128.93128.462.14%8,252
Sep 4, 2024123.05127.73123.05126.23125.770.86%21,257
Sep 3, 2024132.77132.77124.62125.16124.71-7.04%7,934
Aug 30, 2024133.54134.64130.82134.64134.153.08%5,817
Aug 29, 2024132.29138.37130.21130.62130.15-0.36%7,244
Aug 28, 2024134.40134.40128.75131.10130.62-2.72%8,911
Aug 27, 2024134.47136.53133.20134.77134.28-0.46%6,500
Aug 26, 2024138.38139.03135.39135.39134.90-2.15%7,442