Skip to main content
logo
Direxion Daily NYSE FANG+ Bull 2X ETF (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
227.79
-2.78 (-1.21%)
At close: Jul 8, 2026, 4:00 PM EDT
231.72
+3.93 (1.73%)
After-hours: Jul 8, 2026, 8:00 PM EDT

FNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2026227.09231.72225.81231.72231.720.50%1,370
Jul 7, 2026229.99233.35228.72230.57230.57-0.10%4,162
Jul 6, 2026227.38232.07227.38230.79230.792.23%4,694
Jul 2, 2026230.04230.32225.75225.75225.75-0.38%3,170
Jul 1, 2026227.82228.74226.61226.61226.612.31%4,045
Jun 30, 2026218.58221.60217.60221.51221.511.70%12,078
Jun 29, 2026217.08218.07216.30217.81217.812.45%3,473
Jun 26, 2026205.66215.67205.66212.61212.611.83%6,811
Jun 25, 2026215.31215.31207.35208.79208.79-1.64%15,107
Jun 24, 2026217.05219.88212.27212.27212.27-2.31%7,958
Jun 23, 2026218.04224.09217.28217.28217.28-4.61%12,353
Jun 22, 2026239.20239.22228.02228.46227.79-5.43%24,438
Jun 18, 2026233.57241.58232.99241.58240.866.01%4,426
Jun 17, 2026233.55233.55227.88227.88227.20-2.44%4,358
Jun 16, 2026243.39243.39232.83233.59232.90-3.44%4,128
Jun 15, 2026236.80243.24236.80241.91241.198.48%9,202
Jun 12, 2026226.50226.50219.98223.01222.35-1.54%12,599
Jun 11, 2026215.21226.50211.50226.50225.834.69%6,532
Jun 10, 2026221.11222.71216.36216.36215.72-4.09%7,308
Jun 9, 2026238.17238.17212.88225.59224.92-3.01%11,312
Jun 8, 2026234.18236.50232.59232.59231.902.09%4,547
Jun 5, 2026243.76245.66225.30227.82227.15-10.16%15,510
Jun 4, 2026251.14255.76247.49253.59252.84-4.34%8,724
Jun 3, 2026272.14272.14262.46265.10264.32-2.33%33,763
Jun 2, 2026274.21274.48268.65271.43270.63-0.69%9,487
Jun 1, 2026270.00276.00270.00273.30272.502.74%10,648
May 29, 2026259.98266.10259.98266.02265.243.89%9,665
May 28, 2026250.31256.58250.31256.07255.312.14%6,688
May 27, 2026249.90251.14246.78250.71249.971.61%8,580
May 26, 2026240.00248.00240.00246.73246.005.42%8,190
May 22, 2026236.42237.60234.04234.04233.35-0.99%7,017
May 21, 2026232.78237.61232.78236.39235.691.53%4,861
May 20, 2026230.00232.95230.00232.83232.152.67%7,171
May 19, 2026226.89230.67223.45226.78226.11-1.69%11,793
May 18, 2026235.26236.42226.43230.67229.99-1.67%7,889
May 15, 2026235.01239.81233.15234.58233.89-3.65%5,661
May 14, 2026238.95245.00238.95243.48242.761.42%3,399
May 13, 2026235.19241.27231.66240.07239.362.90%7,642
May 12, 2026233.95235.64225.99233.30232.61-1.57%10,946
May 11, 2026236.26239.10236.25237.02236.320.32%9,728
May 8, 2026227.30236.27227.30236.27235.575.12%7,723
May 7, 2026226.54230.50224.71224.75224.09-0.71%7,084
May 6, 2026221.16226.40220.42226.35225.693.22%13,234
May 5, 2026218.81221.71218.81219.29218.641.76%7,790
May 4, 2026216.07218.44213.72215.50214.870.98%7,007
May 1, 2026210.81215.69210.81213.41212.782.41%7,229
Apr 30, 2026211.68211.68200.52208.38207.760.13%6,905
Apr 29, 2026208.48208.62206.37208.12207.50-0.15%9,290
Apr 28, 2026206.85209.29204.70208.43207.82-2.13%10,802
Apr 27, 2026209.69212.98209.47212.98212.351.32%6,364