Direxion Daily NYSE FANG+ Bull 2X ETF (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
230.79
-14.64 (-5.97%)
Oct 30, 2026, 4:00 PM EDT - Market closed
FNGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 234.97 | 234.97 | 234.97 | 230.79 | 230.79 | -5.97% | 7,842 |
| Oct 29, 2026 | 250.09 | 250.09 | 243.83 | 245.43 | 245.43 | -4.15% | 5,703 |
| Oct 28, 2026 | 257.80 | 257.80 | 253.80 | 256.04 | 256.04 | 0.84% | 2,929 |
| Oct 27, 2026 | 254.52 | 254.52 | 253.92 | 253.92 | 253.92 | 1.58% | 1,042 |
| Oct 26, 2026 | 247.17 | 251.98 | 247.17 | 249.97 | 249.97 | 0.79% | 1,443 |
| Oct 23, 2026 | 249.37 | 249.37 | 248.00 | 248.00 | 248.00 | -0.50% | 1,151 |
| Oct 22, 2026 | 257.92 | 257.92 | 246.94 | 249.25 | 249.25 | -6.23% | 8,407 |
| Oct 21, 2026 | 266.98 | 266.98 | 265.82 | 265.82 | 265.82 | 1.30% | 1,361 |
| Oct 20, 2026 | 265.54 | 268.00 | 262.34 | 262.40 | 262.40 | -1.91% | 1,083 |
| Oct 19, 2026 | 263.37 | 270.08 | 263.37 | 267.50 | 267.50 | 3.30% | 2,724 |
| Oct 16, 2026 | 269.85 | 269.85 | 256.43 | 258.96 | 258.96 | -6.34% | 5,765 |
| Oct 15, 2026 | 266.89 | 276.48 | 266.75 | 276.48 | 276.48 | 0.72% | 4,168 |
| Oct 14, 2026 | 285.08 | 285.38 | 273.36 | 274.49 | 274.49 | -4.52% | 3,632 |
| Oct 13, 2026 | 290.21 | 290.21 | 287.50 | 287.50 | 287.50 | -0.09% | 1,092 |
| Oct 12, 2026 | 290.99 | 290.99 | 287.76 | 287.76 | 287.76 | -0.21% | 2,612 |
| Oct 9, 2026 | 287.48 | 288.38 | 287.39 | 288.38 | 288.38 | 1.59% | 1,507 |
| Oct 8, 2026 | 291.14 | 291.50 | 283.86 | 283.86 | 283.86 | -2.12% | 1,800 |
| Oct 7, 2026 | 284.96 | 290.02 | 284.96 | 290.02 | 290.01 | 1.13% | 1,225 |
| Oct 6, 2026 | 285.09 | 289.64 | 284.73 | 286.77 | 286.77 | 1.70% | 2,317 |
| Oct 5, 2026 | 280.14 | 282.65 | 280.14 | 281.98 | 281.98 | 1.53% | 1,225 |
| Oct 2, 2026 | 281.03 | 281.03 | 277.72 | 277.72 | 277.72 | 1.07% | 2,382 |
| 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% | 1,581 |
| Sep 29, 2026 | 276.02 | 276.03 | 275.15 | 275.15 | 275.15 | 0.71% | 1,369 |
| Sep 28, 2026 | 276.15 | 276.71 | 271.74 | 273.22 | 273.22 | -3.07% | 5,877 |
| 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% | 1,215 |
| 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 |