Direxion Daily NYSE FANG+ Bull 2X ETF (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
208.75
-7.46 (-3.45%)
At close: Jul 29, 2026, 4:00 PM EDT
205.00
-3.75 (-1.80%)
After-hours: Jul 29, 2026, 4:59 PM EDT
FNGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 211.56 | 212.09 | 211.56 | 212.09 | - | -1.91% | 1,298 |
| Jul 28, 2026 | 215.56 | 217.90 | 211.38 | 216.22 | 216.22 | -1.39% | 3,902 |
| Jul 27, 2026 | 220.63 | 220.63 | 217.84 | 219.26 | 219.26 | 1.05% | 2,406 |
| Jul 24, 2026 | 217.98 | 220.76 | 216.99 | 216.99 | 216.99 | -1.59% | 2,874 |
| Jul 23, 2026 | 221.16 | 221.30 | 216.37 | 220.49 | 220.49 | -4.00% | 5,706 |
| Jul 22, 2026 | 231.72 | 231.72 | 229.69 | 229.69 | 229.69 | -2.06% | 926 |
| Jul 21, 2026 | 232.91 | 234.53 | 231.57 | 234.53 | 234.53 | 2.08% | 3,737 |
| Jul 20, 2026 | 231.87 | 231.87 | 229.40 | 229.76 | 229.76 | 0.92% | 2,858 |
| Jul 17, 2026 | 221.21 | 227.67 | 218.68 | 227.67 | 227.67 | -3.53% | 5,432 |
| Jul 16, 2026 | 237.99 | 239.99 | 233.69 | 236.00 | 236.00 | -3.52% | 4,611 |
| Jul 15, 2026 | 242.05 | 244.62 | 242.05 | 244.62 | 244.62 | 2.08% | 3,549 |
| Jul 14, 2026 | 235.52 | 240.00 | 235.52 | 239.64 | 239.64 | 2.50% | 4,086 |
| Jul 13, 2026 | 236.50 | 236.50 | 233.81 | 233.81 | 233.81 | -1.75% | 2,137 |
| Jul 10, 2026 | 239.00 | 239.97 | 235.10 | 237.96 | 237.96 | 0.69% | 2,478 |
| Jul 9, 2026 | 229.32 | 236.34 | 227.46 | 236.34 | 236.34 | 1.99% | 3,644 |
| Jul 8, 2026 | 227.09 | 231.72 | 225.81 | 231.72 | 231.72 | 0.50% | 1,370 |
| Jul 7, 2026 | 229.99 | 233.35 | 228.72 | 230.57 | 230.57 | -0.10% | 4,162 |
| Jul 6, 2026 | 227.38 | 232.07 | 227.38 | 230.79 | 230.79 | 2.23% | 4,694 |
| Jul 2, 2026 | 230.04 | 230.32 | 225.75 | 225.75 | 225.75 | -0.38% | 3,170 |
| Jul 1, 2026 | 227.82 | 228.74 | 226.61 | 226.61 | 226.61 | 2.31% | 4,045 |
| Jun 30, 2026 | 218.58 | 221.60 | 217.60 | 221.51 | 221.51 | 1.70% | 12,078 |
| Jun 29, 2026 | 217.08 | 218.07 | 216.30 | 217.81 | 217.81 | 2.45% | 3,473 |
| Jun 26, 2026 | 205.66 | 215.67 | 205.66 | 212.61 | 212.61 | 1.83% | 6,811 |
| Jun 25, 2026 | 215.31 | 215.31 | 207.35 | 208.79 | 208.79 | -1.64% | 15,107 |
| Jun 24, 2026 | 217.05 | 219.88 | 212.27 | 212.27 | 212.27 | -2.31% | 7,958 |
| Jun 23, 2026 | 218.04 | 224.09 | 217.28 | 217.28 | 217.28 | -4.61% | 12,353 |
| Jun 22, 2026 | 239.20 | 239.22 | 228.02 | 228.46 | 227.79 | -5.43% | 24,438 |
| Jun 18, 2026 | 233.57 | 241.58 | 232.99 | 241.58 | 240.86 | 6.01% | 4,426 |
| Jun 17, 2026 | 233.55 | 233.55 | 227.88 | 227.88 | 227.20 | -2.44% | 4,358 |
| Jun 16, 2026 | 243.39 | 243.39 | 232.83 | 233.59 | 232.90 | -3.44% | 4,128 |
| Jun 15, 2026 | 236.80 | 243.24 | 236.80 | 241.91 | 241.19 | 8.48% | 9,202 |
| Jun 12, 2026 | 226.50 | 226.50 | 219.98 | 223.01 | 222.35 | -1.54% | 12,599 |
| Jun 11, 2026 | 215.21 | 226.50 | 211.50 | 226.50 | 225.83 | 4.69% | 6,532 |
| Jun 10, 2026 | 221.11 | 222.71 | 216.36 | 216.36 | 215.72 | -4.09% | 7,308 |
| Jun 9, 2026 | 238.17 | 238.17 | 212.88 | 225.59 | 224.92 | -3.01% | 11,312 |
| Jun 8, 2026 | 234.18 | 236.50 | 232.59 | 232.59 | 231.90 | 2.09% | 4,547 |
| Jun 5, 2026 | 243.76 | 245.66 | 225.30 | 227.82 | 227.15 | -10.16% | 15,510 |
| Jun 4, 2026 | 251.14 | 255.76 | 247.49 | 253.59 | 252.84 | -4.34% | 8,724 |
| Jun 3, 2026 | 272.14 | 272.14 | 262.46 | 265.10 | 264.32 | -2.33% | 33,763 |
| Jun 2, 2026 | 274.21 | 274.48 | 268.65 | 271.43 | 270.63 | -0.69% | 9,487 |
| Jun 1, 2026 | 270.00 | 276.00 | 270.00 | 273.30 | 272.50 | 2.74% | 10,648 |
| May 29, 2026 | 259.98 | 266.10 | 259.98 | 266.02 | 265.24 | 3.89% | 9,665 |
| May 28, 2026 | 250.31 | 256.58 | 250.31 | 256.07 | 255.31 | 2.14% | 6,688 |
| May 27, 2026 | 249.90 | 251.14 | 246.78 | 250.71 | 249.97 | 1.61% | 8,580 |
| May 26, 2026 | 240.00 | 248.00 | 240.00 | 246.73 | 246.00 | 5.42% | 8,190 |
| May 22, 2026 | 236.42 | 237.60 | 234.04 | 234.04 | 233.35 | -0.99% | 7,017 |
| May 21, 2026 | 232.78 | 237.61 | 232.78 | 236.39 | 235.69 | 1.53% | 4,861 |
| May 20, 2026 | 230.00 | 232.95 | 230.00 | 232.83 | 232.15 | 2.67% | 7,171 |
| May 19, 2026 | 226.89 | 230.67 | 223.45 | 226.78 | 226.11 | -1.69% | 11,793 |
| May 18, 2026 | 235.26 | 236.42 | 226.43 | 230.67 | 229.99 | -1.67% | 7,889 |