Skip to main content
logo
MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
109.81
+2.17 (2.02%)
Jan 23, 2026, 4:00 PM EST - Market closed

FNGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026107.77110.65107.31109.81109.812.02%6,452
Jan 22, 2026108.33108.41107.13107.64107.642.00%9,231
Jan 21, 2026104.89107.00103.06105.53105.530.04%41,920
Jan 20, 2026108.34109.37105.49105.49105.49-5.83%18,736
Jan 16, 2026113.72114.18112.00112.02112.02-0.58%6,883
Jan 15, 2026114.93115.15112.67112.67112.670.17%6,734
Jan 14, 2026115.49115.49111.00112.48112.48-3.43%13,800
Jan 13, 2026116.69118.08115.00116.47116.47-0.22%4,939
Jan 12, 2026116.06117.66115.48116.73116.73-0.02%11,134
Jan 9, 2026115.26116.93115.03116.75116.751.37%6,974
Jan 8, 2026118.01118.01114.51115.17115.17-2.20%3,753
Jan 7, 2026116.00119.55116.00117.76117.761.53%7,039
Jan 6, 2026114.73116.21113.39115.99115.991.58%10,594
Jan 5, 2026115.28115.70114.06114.19114.191.11%8,317
Jan 2, 2026119.76119.76112.75112.94112.94-3.08%15,190
Dec 31, 2025118.00118.96116.53116.53116.53-1.20%16,929
Dec 30, 2025118.46119.72117.95117.95117.95-0.87%4,325
Dec 29, 2025120.04120.79118.40118.98118.98-1.59%21,904
Dec 26, 2025120.93121.58120.91120.91120.91-0.34%6,335
Dec 24, 2025120.57121.32120.52121.32121.320.41%3,243
Dec 23, 2025119.00121.02119.00120.82120.821.84%8,923
Dec 22, 2025118.79119.19118.23118.64118.640.79%5,015
Dec 19, 2025117.45118.22116.71117.71117.712.20%12,427
Dec 18, 2025116.16116.34114.33115.18115.181.84%7,020
Dec 17, 2025117.34117.34113.10113.10113.10-3.59%10,738
Dec 16, 2025116.15118.28115.94117.31117.310.97%5,260
Dec 15, 2025121.22121.22116.02116.18116.18-4.92%29,581
Dec 12, 2025127.08127.08121.33122.19122.19-4.60%11,611
Dec 11, 2025128.20128.92126.17128.08128.08-1.22%8,886
Dec 10, 2025129.00130.00127.84129.66129.660.03%8,051
Dec 9, 2025128.51130.07128.22129.62129.620.62%9,705
Dec 8, 2025130.84131.27128.79128.82128.82-0.45%8,789
Dec 5, 2025128.68130.43128.68129.41129.410.49%5,165
Dec 4, 2025130.69130.69128.14128.78128.780.15%2,755
Dec 3, 2025128.84129.88126.27128.59128.59-1.90%16,600
Dec 2, 2025130.03132.00129.99131.08131.071.66%8,186
Dec 1, 2025128.61129.14127.50128.94128.94-0.98%3,695
Nov 28, 2025128.89130.25128.89130.21130.211.49%3,782
Nov 26, 2025128.62129.91126.88128.31128.300.29%8,173
Nov 25, 2025126.80127.93123.00127.93127.931.43%8,213
Nov 24, 2025120.13126.13120.13126.13126.137.29%19,937
Nov 21, 2025118.43120.27114.46117.56117.56-0.37%24,198
Nov 20, 2025127.76129.01117.45117.99117.99-3.81%22,531
Nov 19, 2025120.67125.21120.67122.67122.671.20%17,012
Nov 18, 2025122.28122.99119.63121.21121.21-2.35%19,695
Nov 17, 2025126.58127.85122.85124.13124.13-1.81%8,355
Nov 14, 2025122.01127.96121.00126.41126.410.03%12,853
Nov 13, 2025128.20130.00125.00126.38126.38-4.25%13,350
Nov 12, 2025131.50132.01130.00131.99131.99-1.10%8,163
Nov 11, 2025133.46133.70131.32133.45133.45-0.30%7,980