Direxion Daily NYSE FANG+ Bull 2X ETF (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
277.72
+2.93 (1.07%)
Oct 2, 2026, 4:00 PM EDT - Market closed
FNGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 281.03 | 281.03 | 277.72 | 277.72 | 277.72 | 1.07% | 2,380 |
| Oct 1, 2026 | 271.65 | 274.79 | 271.65 | 274.79 | 274.79 | -0.40% | 1,090 |
| Sep 30, 2026 | 281.49 | 281.49 | 275.89 | 275.89 | 275.88 | 0.27% | 1,559 |
| Sep 29, 2026 | 276.02 | 276.03 | 275.15 | 275.15 | 275.15 | 0.71% | 1,368 |
| Sep 28, 2026 | 276.15 | 276.71 | 271.74 | 273.22 | 273.22 | -3.07% | 5,850 |
| Sep 25, 2026 | 282.98 | 282.98 | 281.14 | 281.87 | 281.87 | 0.07% | 4,000 |
| Sep 24, 2026 | 274.63 | 281.69 | 274.63 | 281.69 | 281.68 | 1.21% | 1,205 |
| Sep 23, 2026 | 283.81 | 283.81 | 278.23 | 278.32 | 278.32 | -1.90% | 5,481 |
| Sep 22, 2026 | 281.34 | 285.16 | 281.34 | 283.70 | 283.70 | 0.45% | 6,215 |
| Sep 21, 2026 | 274.99 | 283.78 | 274.99 | 283.10 | 282.44 | 6.08% | 4,736 |
| Sep 18, 2026 | 264.41 | 266.88 | 263.89 | 266.88 | 266.26 | -0.11% | 2,280 |
| Sep 17, 2026 | 264.53 | 267.63 | 264.53 | 267.17 | 266.55 | 3.57% | 8,916 |
| Sep 16, 2026 | 260.72 | 260.72 | 256.89 | 257.96 | 257.35 | -0.42% | 1,056 |
| Sep 15, 2026 | 260.74 | 260.74 | 258.55 | 259.04 | 258.43 | -2.05% | 4,232 |
| Sep 14, 2026 | 260.11 | 264.45 | 260.11 | 264.45 | 263.84 | 0.86% | 1,190 |
| Sep 11, 2026 | 262.20 | 263.11 | 262.19 | 262.19 | 261.58 | 1.69% | 1,095 |
| Sep 10, 2026 | 256.20 | 258.07 | 256.20 | 257.84 | 257.24 | -1.52% | 2,583 |
| Sep 9, 2026 | 261.58 | 262.09 | 261.58 | 261.81 | 261.20 | 0.27% | 2,291 |
| Sep 8, 2026 | 265.42 | 265.72 | 261.09 | 261.09 | 260.48 | -2.06% | 3,655 |
| Sep 4, 2026 | 273.05 | 273.05 | 265.73 | 266.59 | 265.97 | -1.99% | 4,497 |
| Sep 3, 2026 | 269.42 | 272.69 | 267.26 | 272.00 | 271.36 | 3.84% | 4,724 |
| Sep 2, 2026 | 259.72 | 263.00 | 259.72 | 261.93 | 261.32 | 0.21% | 2,271 |
| Sep 1, 2026 | 257.54 | 265.60 | 257.33 | 261.37 | 260.76 | -2.01% | 6,039 |
| Aug 31, 2026 | 266.74 | 266.74 | 266.74 | 266.74 | 266.12 | -0.99% | 1,671 |
| Aug 28, 2026 | 264.90 | 274.01 | 264.90 | 269.42 | 268.79 | 1.57% | 4,542 |
| Aug 27, 2026 | 259.99 | 265.26 | 259.64 | 265.25 | 264.63 | 3.12% | 7,989 |
| Aug 26, 2026 | 255.00 | 258.45 | 254.75 | 257.22 | 256.62 | 0.49% | 9,555 |
| Aug 25, 2026 | 256.78 | 256.78 | 253.56 | 255.97 | 255.37 | 1.12% | 5,832 |
| Aug 24, 2026 | 249.71 | 255.46 | 249.65 | 253.14 | 252.55 | -1.41% | 13,167 |
| Aug 21, 2026 | 254.50 | 259.17 | 254.32 | 256.76 | 256.16 | 0.87% | 9,893 |
| Aug 20, 2026 | 255.90 | 256.82 | 254.17 | 254.56 | 253.97 | -0.62% | 5,634 |
| Aug 19, 2026 | 254.00 | 257.73 | 253.56 | 256.15 | 255.55 | 1.02% | 7,095 |
| Aug 18, 2026 | 255.03 | 256.18 | 253.56 | 253.56 | 252.97 | -2.60% | 4,377 |
| Aug 17, 2026 | 266.94 | 266.94 | 260.25 | 260.34 | 259.73 | -1.66% | 5,701 |
| Aug 14, 2026 | 267.94 | 267.94 | 264.62 | 264.73 | 264.11 | -2.00% | 1,336 |
| Aug 13, 2026 | 262.88 | 270.86 | 262.88 | 270.12 | 269.49 | 3.90% | 2,312 |
| Aug 12, 2026 | 263.39 | 263.39 | 259.98 | 259.98 | 259.37 | -1.20% | 2,779 |
| Aug 11, 2026 | 268.20 | 268.20 | 262.35 | 263.14 | 262.53 | -1.90% | 8,270 |
| Aug 10, 2026 | 268.00 | 271.40 | 268.00 | 268.23 | 267.60 | 0.19% | 3,988 |
| Aug 7, 2026 | 265.52 | 267.89 | 265.52 | 267.73 | 267.11 | 3.32% | 2,697 |
| Aug 6, 2026 | 258.29 | 262.31 | 257.60 | 259.14 | 258.53 | -0.17% | 3,678 |
| Aug 5, 2026 | 266.75 | 268.81 | 259.57 | 259.58 | 258.97 | -0.96% | 8,020 |
| Aug 4, 2026 | 247.81 | 264.13 | 247.81 | 262.10 | 261.49 | 8.77% | 9,629 |
| Aug 3, 2026 | 235.61 | 241.83 | 235.61 | 240.97 | 240.41 | 5.21% | 4,163 |
| Jul 31, 2026 | 228.32 | 229.04 | 220.89 | 229.04 | 228.51 | 3.83% | 2,633 |
| Jul 30, 2026 | 215.69 | 220.59 | 215.69 | 220.59 | 220.07 | 5.67% | 1,858 |
| Jul 29, 2026 | 211.56 | 219.14 | 208.75 | 208.75 | 208.27 | -3.45% | 2,794 |
| Jul 28, 2026 | 215.56 | 217.90 | 211.38 | 216.22 | 215.71 | -1.39% | 3,903 |
| Jul 27, 2026 | 220.63 | 220.63 | 217.84 | 219.26 | 218.75 | 1.05% | 2,406 |
| Jul 24, 2026 | 217.98 | 220.76 | 216.99 | 216.99 | 216.48 | -1.59% | 2,875 |