Direxion Daily NYSE FANG+ Bull 2X ETF (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
197.82
+3.17 (1.63%)
Apr 15, 2026, 12:48 PM EDT - Market open
FNGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 196.82 | 199.37 | 196.00 | 199.26 | - | 2.37% | 10,471 |
| Apr 14, 2026 | 186.38 | 194.65 | 186.38 | 194.65 | 194.65 | 6.27% | 12,671 |
| Apr 13, 2026 | 177.94 | 183.17 | 176.80 | 183.17 | 183.17 | 2.51% | 6,056 |
| Apr 10, 2026 | 177.25 | 179.56 | 177.13 | 178.69 | 178.69 | 1.55% | 8,264 |
| Apr 9, 2026 | 173.12 | 175.96 | 170.20 | 175.96 | 175.96 | 2.21% | 4,691 |
| Apr 8, 2026 | 178.46 | 178.50 | 171.73 | 172.16 | 172.16 | 5.08% | 12,373 |
| Apr 7, 2026 | 160.74 | 163.83 | 157.30 | 163.83 | 163.83 | 1.58% | 4,535 |
| Apr 6, 2026 | 160.80 | 163.00 | 160.60 | 161.28 | 161.28 | 1.20% | 8,347 |
| Apr 2, 2026 | 150.88 | 159.37 | 150.32 | 159.37 | 159.37 | 0.94% | 12,269 |
| Apr 1, 2026 | 157.03 | 160.53 | 155.00 | 157.89 | 157.89 | 3.06% | 7,683 |
| Mar 31, 2026 | 144.83 | 153.34 | 144.83 | 153.21 | 153.21 | 9.29% | 14,976 |
| Mar 30, 2026 | 146.45 | 146.45 | 139.12 | 140.19 | 140.19 | -2.49% | 9,923 |
| Mar 27, 2026 | 150.00 | 150.00 | 143.77 | 143.77 | 143.77 | -4.93% | 14,252 |
| Mar 26, 2026 | 158.32 | 158.32 | 151.23 | 151.23 | 151.23 | -6.34% | 11,393 |
| Mar 25, 2026 | 163.79 | 163.79 | 160.97 | 161.47 | 161.47 | 0.65% | 3,915 |
| Mar 24, 2026 | 165.58 | 166.04 | 159.89 | 160.42 | 160.42 | -4.06% | 46,612 |
| Mar 23, 2026 | 167.76 | 170.59 | 166.36 | 167.21 | 166.72 | 3.13% | 8,630 |
| Mar 20, 2026 | 167.90 | 167.90 | 162.00 | 162.13 | 161.65 | -3.99% | 6,880 |
| Mar 19, 2026 | 169.57 | 171.50 | 168.21 | 168.87 | 168.38 | -1.87% | 7,658 |
| Mar 18, 2026 | 175.22 | 176.94 | 172.09 | 172.09 | 171.59 | -2.24% | 3,184 |
| Mar 17, 2026 | 175.50 | 177.37 | 175.50 | 176.03 | 175.51 | 0.71% | 1,900 |
| Mar 16, 2026 | 176.05 | 177.00 | 174.78 | 174.78 | 174.27 | 1.46% | 5,717 |
| Mar 13, 2026 | 178.75 | 178.75 | 171.17 | 172.27 | 171.77 | -3.25% | 8,974 |
| Mar 12, 2026 | 180.93 | 180.93 | 177.87 | 178.05 | 177.53 | -2.18% | 2,809 |
| Mar 11, 2026 | 184.18 | 184.79 | 180.50 | 182.02 | 181.49 | -0.13% | 4,835 |
| Mar 10, 2026 | 183.92 | 184.21 | 181.52 | 182.26 | 181.73 | -0.62% | 6,228 |
| Mar 9, 2026 | 175.00 | 183.39 | 175.00 | 183.39 | 182.85 | 2.34% | 12,029 |
| Mar 6, 2026 | 178.62 | 182.05 | 178.62 | 179.20 | 178.68 | -1.55% | 5,577 |
| Mar 5, 2026 | 179.68 | 183.11 | 178.06 | 182.03 | 181.50 | 1.70% | 12,313 |
| Mar 4, 2026 | 174.42 | 180.00 | 174.42 | 178.99 | 178.47 | 3.14% | 9,496 |
| Mar 3, 2026 | 167.08 | 173.54 | 165.11 | 173.54 | 173.03 | 0.32% | 8,923 |
| Mar 2, 2026 | 165.32 | 173.50 | 165.32 | 172.99 | 172.48 | 1.85% | 7,421 |
| Feb 27, 2026 | 167.36 | 169.85 | 166.18 | 169.85 | 169.35 | 0.76% | 6,742 |
| Feb 26, 2026 | 170.75 | 170.75 | 165.42 | 168.57 | 168.08 | -1.24% | 10,203 |
| Feb 25, 2026 | 165.25 | 170.98 | 165.25 | 170.70 | 170.20 | 3.55% | 5,946 |
| Feb 24, 2026 | 160.29 | 164.84 | 159.56 | 164.84 | 164.36 | 2.26% | 10,205 |
| Feb 23, 2026 | 168.43 | 168.43 | 160.24 | 161.19 | 160.72 | -4.96% | 9,769 |
| Feb 20, 2026 | 166.16 | 172.88 | 165.00 | 169.61 | 169.11 | 1.31% | 13,544 |
| Feb 19, 2026 | 166.80 | 168.29 | 166.36 | 167.42 | 166.93 | -0.45% | 4,071 |
| Feb 18, 2026 | 166.41 | 169.80 | 164.99 | 168.18 | 167.69 | 1.74% | 7,501 |
| Feb 17, 2026 | 162.74 | 165.58 | 158.48 | 165.30 | 164.82 | 0.87% | 14,347 |
| Feb 13, 2026 | 165.00 | 167.29 | 162.34 | 163.88 | 163.40 | -1.01% | 14,196 |
| Feb 12, 2026 | 175.24 | 175.24 | 164.87 | 165.55 | 165.06 | -5.45% | 18,791 |
| Feb 11, 2026 | 178.55 | 178.82 | 172.81 | 175.10 | 174.59 | -1.65% | 8,659 |
| Feb 10, 2026 | 181.63 | 181.63 | 178.03 | 178.03 | 177.51 | -1.24% | 6,395 |
| Feb 9, 2026 | 174.20 | 180.55 | 174.20 | 180.27 | 179.74 | 3.18% | 9,933 |
| Feb 6, 2026 | 169.49 | 175.22 | 167.38 | 174.72 | 174.21 | 3.65% | 63,773 |
| Feb 5, 2026 | 173.83 | 175.37 | 167.68 | 168.57 | 168.08 | -4.95% | 15,941 |
| Feb 4, 2026 | 185.12 | 185.12 | 174.60 | 177.36 | 176.84 | -4.92% | 13,016 |
| Feb 3, 2026 | 197.33 | 197.33 | 182.38 | 186.54 | 185.99 | -2.82% | 20,643 |