MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
83.47
+0.54 (0.65%)
Nov 21, 2024, 3:12 PM EST - Market open
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 83.41 | 83.41 | 80.70 | 82.93 | 82.93 | -0.56% | 19,014 |
| Nov 19, 2024 | 79.95 | 83.40 | 79.93 | 83.40 | 83.40 | 3.54% | 14,653 |
| Nov 18, 2024 | 79.48 | 81.24 | 78.99 | 80.55 | 80.55 | 1.13% | 45,596 |
| Nov 15, 2024 | 82.36 | 82.36 | 78.59 | 79.65 | 79.65 | -5.38% | 54,982 |
| Nov 14, 2024 | 85.23 | 85.48 | 84.00 | 84.18 | 84.18 | -0.80% | 14,868 |
| Nov 13, 2024 | 84.80 | 86.73 | 84.48 | 84.86 | 84.86 | 0.16% | 19,378 |
| Nov 12, 2024 | 83.61 | 84.87 | 83.31 | 84.72 | 84.72 | 1.41% | 15,737 |
| Nov 11, 2024 | 83.55 | 83.72 | 82.39 | 83.54 | 83.54 | 0.23% | 34,941 |
| Nov 8, 2024 | 84.14 | 84.37 | 82.80 | 83.35 | 83.35 | -1.15% | 30,008 |
| Nov 7, 2024 | 81.46 | 84.81 | 81.46 | 84.32 | 84.32 | 4.58% | 23,547 |
| Nov 6, 2024 | 80.00 | 80.63 | 78.49 | 80.63 | 80.63 | 4.24% | 51,567 |
| Nov 5, 2024 | 74.62 | 77.35 | 74.62 | 77.35 | 77.35 | 4.37% | 19,836 |
| Nov 4, 2024 | 74.50 | 75.98 | 73.66 | 74.11 | 74.11 | -0.97% | 8,789 |
| Nov 1, 2024 | 73.70 | 75.63 | 73.70 | 74.84 | 74.84 | 2.12% | 31,341 |
| Oct 31, 2024 | 76.30 | 76.30 | 72.90 | 73.29 | 73.29 | -6.23% | 56,600 |
| Oct 30, 2024 | 79.50 | 80.00 | 78.10 | 78.16 | 78.16 | -0.70% | 19,721 |
| Oct 29, 2024 | 76.29 | 79.12 | 75.88 | 78.71 | 78.71 | 3.56% | 19,645 |
| Oct 28, 2024 | 77.18 | 77.18 | 76.00 | 76.00 | 76.00 | 0.08% | 18,882 |
| Oct 25, 2024 | 76.41 | 77.90 | 75.11 | 75.95 | 75.95 | 0.59% | 20,440 |
| Oct 24, 2024 | 75.24 | 75.58 | 74.45 | 75.50 | 75.50 | 0.68% | 36,421 |
| Oct 23, 2024 | 77.16 | 77.33 | 72.93 | 74.99 | 74.99 | -3.66% | 17,691 |
| Oct 22, 2024 | 76.52 | 78.13 | 76.52 | 77.84 | 77.84 | 0.76% | 6,970 |
| Oct 21, 2024 | 76.20 | 77.30 | 75.79 | 77.25 | 77.25 | 1.26% | 14,390 |
| Oct 18, 2024 | 76.07 | 76.89 | 76.07 | 76.29 | 76.29 | 2.10% | 25,117 |
| Oct 17, 2024 | 75.82 | 76.12 | 74.57 | 74.72 | 74.72 | 0.50% | 30,399 |
| Oct 16, 2024 | 74.10 | 74.35 | 72.66 | 74.35 | 74.35 | 0.20% | 27,709 |
| Oct 15, 2024 | 76.30 | 76.30 | 73.25 | 74.20 | 74.20 | -3.63% | 35,316 |
| Oct 14, 2024 | 77.28 | 77.88 | 76.24 | 77.00 | 77.00 | 1.20% | 12,571 |
| Oct 11, 2024 | 75.53 | 76.48 | 75.53 | 76.09 | 76.09 | -0.03% | 8,973 |
| Oct 10, 2024 | 74.72 | 76.26 | 74.72 | 76.11 | 76.11 | 1.51% | 13,151 |
| Oct 9, 2024 | 73.55 | 75.13 | 73.38 | 74.98 | 74.98 | 1.88% | 9,609 |
| Oct 8, 2024 | 72.24 | 73.88 | 72.19 | 73.60 | 73.60 | 3.87% | 8,552 |
| Oct 7, 2024 | 72.20 | 72.78 | 70.61 | 70.86 | 70.86 | -2.79% | 5,742 |
| Oct 4, 2024 | 72.25 | 72.89 | 71.13 | 72.89 | 72.89 | 3.56% | 9,991 |
| Oct 3, 2024 | 69.29 | 70.79 | 69.01 | 70.38 | 70.38 | 0.84% | 16,321 |
| Oct 2, 2024 | 69.37 | 70.15 | 68.37 | 69.80 | 69.80 | 1.13% | 8,185 |
| Oct 1, 2024 | 71.26 | 71.26 | 68.19 | 69.02 | 69.02 | -2.94% | 16,319 |
| Sep 30, 2024 | 70.27 | 71.35 | 70.02 | 71.11 | 71.11 | 0.53% | 10,863 |
| Sep 27, 2024 | 71.83 | 71.83 | 70.53 | 70.73 | 70.73 | -1.47% | 13,403 |
| Sep 26, 2024 | 73.56 | 73.56 | 70.59 | 71.79 | 71.79 | -0.29% | 12,413 |
| Sep 25, 2024 | 72.84 | 72.84 | 71.84 | 72.00 | 72.00 | -0.23% | 7,060 |
| Sep 24, 2024 | 72.21 | 72.37 | 70.03 | 72.16 | 72.16 | 0.66% | 12,907 |
| Sep 23, 2024 | 72.29 | 72.29 | 71.54 | 71.69 | 71.69 | -0.39% | 9,187 |
| Sep 20, 2024 | 72.52 | 72.97 | 71.10 | 71.97 | 71.97 | -0.87% | 20,032 |
| Sep 19, 2024 | 71.31 | 73.16 | 70.60 | 72.61 | 72.61 | 6.79% | 24,129 |
| Sep 18, 2024 | 68.90 | 70.04 | 67.35 | 67.99 | 67.99 | -0.89% | 19,104 |
| Sep 17, 2024 | 69.30 | 69.90 | 67.96 | 68.60 | 68.60 | 0.66% | 19,857 |
| Sep 16, 2024 | 68.11 | 68.24 | 66.87 | 68.15 | 68.15 | -1.66% | 24,739 |
| Sep 13, 2024 | 68.52 | 69.40 | 68.52 | 69.30 | 69.30 | 1.12% | 9,891 |
| Sep 12, 2024 | 66.94 | 68.90 | 66.50 | 68.53 | 68.53 | 2.71% | 18,610 |
| Sep 11, 2024 | 63.81 | 66.77 | 61.44 | 66.72 | 66.72 | 5.27% | 64,879 |
| Sep 10, 2024 | 62.13 | 63.58 | 61.69 | 63.38 | 63.38 | 3.22% | 18,195 |
| Sep 9, 2024 | 61.25 | 61.88 | 60.01 | 61.40 | 61.40 | 2.58% | 20,814 |
| Sep 6, 2024 | 65.09 | 65.13 | 59.84 | 59.86 | 59.86 | -8.28% | 29,355 |
| Sep 5, 2024 | 63.74 | 66.76 | 63.74 | 65.26 | 65.26 | 2.50% | 24,325 |
| Sep 4, 2024 | 62.45 | 64.36 | 62.45 | 63.67 | 63.67 | 0.39% | 7,253 |
| Sep 3, 2024 | 67.35 | 67.35 | 62.67 | 63.42 | 63.42 | -7.00% | 33,880 |
| Aug 30, 2024 | 67.21 | 68.19 | 66.10 | 68.19 | 68.19 | 3.05% | 18,270 |
| Aug 29, 2024 | 67.00 | 69.43 | 66.12 | 66.17 | 66.17 | 0.12% | 19,554 |
| Aug 28, 2024 | 68.18 | 68.18 | 65.02 | 66.09 | 66.09 | -2.84% | 21,384 |
| Aug 27, 2024 | 67.88 | 69.03 | 67.36 | 68.02 | 68.02 | -0.95% | 8,251 |
| Aug 26, 2024 | 69.91 | 69.97 | 67.73 | 68.67 | 68.67 | -1.96% | 14,873 |
| Aug 23, 2024 | 69.62 | 71.00 | 69.13 | 70.04 | 70.04 | 2.98% | 16,251 |
| Aug 22, 2024 | 72.96 | 72.96 | 68.00 | 68.02 | 68.02 | -7.23% | 46,411 |
| Aug 21, 2024 | 72.62 | 73.60 | 72.41 | 73.31 | 73.31 | 0.98% | 11,056 |
| Aug 20, 2024 | 72.57 | 74.11 | 72.09 | 72.60 | 72.60 | 0.01% | 17,232 |
| Aug 19, 2024 | 70.81 | 72.59 | 70.81 | 72.59 | 72.59 | 3.05% | 41,789 |
| Aug 16, 2024 | 69.13 | 70.73 | 69.13 | 70.44 | 70.44 | 1.11% | 20,605 |
| Aug 15, 2024 | 67.80 | 70.00 | 67.70 | 69.67 | 69.67 | 4.58% | 24,527 |
| Aug 14, 2024 | 67.18 | 67.25 | 65.61 | 66.62 | 66.62 | 0.07% | 17,296 |
| Aug 13, 2024 | 64.11 | 66.66 | 64.03 | 66.57 | 66.57 | 6.34% | 15,812 |
| Aug 12, 2024 | 63.04 | 63.29 | 62.26 | 62.60 | 62.60 | 0.77% | 18,353 |
| Aug 9, 2024 | 60.66 | 62.74 | 60.66 | 62.12 | 62.12 | 1.45% | 10,231 |
| Aug 8, 2024 | 59.84 | 61.79 | 58.31 | 61.24 | 61.24 | 7.43% | 18,483 |
| Aug 7, 2024 | 61.14 | 61.78 | 57.00 | 57.00 | 57.00 | -3.78% | 19,835 |
| Aug 6, 2024 | 58.06 | 60.95 | 57.63 | 59.24 | 59.24 | 4.19% | 27,398 |
| Aug 5, 2024 | 51.88 | 59.34 | 51.78 | 56.86 | 56.86 | -9.57% | 71,084 |
| Aug 2, 2024 | 62.72 | 64.00 | 60.56 | 62.88 | 62.88 | -4.99% | 69,635 |
| Aug 1, 2024 | 71.06 | 72.07 | 65.06 | 66.18 | 66.18 | -5.63% | 35,150 |
| Jul 31, 2024 | 68.42 | 70.37 | 68.24 | 70.13 | 70.13 | 7.32% | 27,465 |
| Jul 30, 2024 | 68.43 | 68.46 | 64.47 | 65.34 | 65.34 | -3.96% | 25,708 |
| Jul 29, 2024 | 68.22 | 69.06 | 67.13 | 68.03 | 68.03 | 1.92% | 19,856 |
| Jul 26, 2024 | 67.53 | 68.00 | 66.35 | 66.75 | 66.75 | 1.12% | 11,971 |
| Jul 25, 2024 | 67.02 | 69.37 | 64.35 | 66.01 | 66.01 | -2.19% | 32,039 |
| Jul 24, 2024 | 70.84 | 70.91 | 66.90 | 67.49 | 67.49 | -10.36% | 42,245 |
| Jul 23, 2024 | 75.46 | 76.50 | 75.20 | 75.29 | 75.29 | 0.45% | 36,773 |
| Jul 22, 2024 | 74.15 | 75.78 | 73.73 | 74.95 | 74.95 | 4.20% | 34,178 |
| Jul 19, 2024 | 74.09 | 74.39 | 71.82 | 71.93 | 71.93 | -1.97% | 12,180 |
| Jul 18, 2024 | 76.05 | 76.05 | 72.75 | 73.38 | 73.38 | -1.44% | 20,237 |
| Jul 17, 2024 | 76.37 | 76.56 | 73.98 | 74.45 | 74.45 | -6.38% | 31,326 |
| Jul 16, 2024 | 80.87 | 80.87 | 78.44 | 79.52 | 79.52 | -0.33% | 16,948 |
| Jul 15, 2024 | 80.53 | 82.35 | 79.40 | 79.79 | 79.79 | 0.59% | 32,600 |
| Jul 12, 2024 | 77.96 | 80.81 | 77.78 | 79.32 | 79.32 | 0.27% | 58,985 |
| Jul 11, 2024 | 85.48 | 85.60 | 78.49 | 79.11 | 79.11 | -7.52% | 50,056 |
| Jul 10, 2024 | 84.86 | 85.76 | 83.61 | 85.54 | 85.54 | 1.74% | 47,583 |
| Jul 9, 2024 | 84.23 | 84.90 | 83.87 | 84.08 | 84.08 | 0.30% | 17,495 |
| Jul 8, 2024 | 83.86 | 84.51 | 82.74 | 83.83 | 83.83 | -0.06% | 33,099 |
| Jul 5, 2024 | 81.89 | 83.88 | 81.89 | 83.88 | 83.88 | 2.98% | 26,433 |
| Jul 3, 2024 | 79.04 | 81.45 | 79.01 | 81.45 | 81.45 | 3.35% | 23,822 |
| Jul 2, 2024 | 76.32 | 78.81 | 76.26 | 78.81 | 78.81 | 3.12% | 34,390 |