MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
119.72
+0.74 (0.62%)
Dec 30, 2025, 9:36 AM EST - Market open
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 120.04 | 120.79 | 118.40 | 118.98 | 118.98 | -1.59% | 21,598 |
| Dec 26, 2025 | 120.93 | 121.58 | 120.91 | 120.91 | 120.91 | -0.34% | 6,335 |
| Dec 24, 2025 | 120.57 | 121.32 | 120.52 | 121.32 | 121.32 | 0.41% | 3,243 |
| Dec 23, 2025 | 119.00 | 121.02 | 119.00 | 120.82 | 120.82 | 1.84% | 8,923 |
| Dec 22, 2025 | 118.79 | 119.19 | 118.23 | 118.64 | 118.64 | 0.79% | 5,015 |
| Dec 19, 2025 | 117.45 | 118.22 | 116.71 | 117.71 | 117.71 | 2.20% | 12,427 |
| Dec 18, 2025 | 116.16 | 116.34 | 114.33 | 115.18 | 115.18 | 1.84% | 7,020 |
| Dec 17, 2025 | 117.34 | 117.34 | 113.10 | 113.10 | 113.10 | -3.59% | 10,738 |
| Dec 16, 2025 | 116.15 | 118.28 | 115.94 | 117.31 | 117.31 | 0.97% | 5,260 |
| Dec 15, 2025 | 121.22 | 121.22 | 116.02 | 116.18 | 116.18 | -4.92% | 29,581 |
| Dec 12, 2025 | 127.08 | 127.08 | 121.33 | 122.19 | 122.19 | -4.60% | 11,611 |
| Dec 11, 2025 | 128.20 | 128.92 | 126.17 | 128.08 | 128.08 | -1.22% | 8,886 |
| Dec 10, 2025 | 129.00 | 130.00 | 127.84 | 129.66 | 129.66 | 0.03% | 8,051 |
| Dec 9, 2025 | 128.51 | 130.07 | 128.22 | 129.62 | 129.62 | 0.62% | 9,705 |
| Dec 8, 2025 | 130.84 | 131.27 | 128.79 | 128.82 | 128.82 | -0.45% | 8,789 |
| Dec 5, 2025 | 128.68 | 130.43 | 128.68 | 129.41 | 129.41 | 0.49% | 5,165 |
| Dec 4, 2025 | 130.69 | 130.69 | 128.14 | 128.78 | 128.78 | 0.15% | 2,755 |
| Dec 3, 2025 | 128.84 | 129.88 | 126.27 | 128.59 | 128.59 | -1.90% | 16,600 |
| Dec 2, 2025 | 130.03 | 132.00 | 129.99 | 131.08 | 131.07 | 1.66% | 8,186 |
| Dec 1, 2025 | 128.61 | 129.14 | 127.50 | 128.94 | 128.94 | -0.98% | 3,695 |
| Nov 28, 2025 | 128.89 | 130.25 | 128.89 | 130.21 | 130.21 | 1.49% | 3,782 |
| Nov 26, 2025 | 128.62 | 129.91 | 126.88 | 128.31 | 128.30 | 0.29% | 8,173 |
| Nov 25, 2025 | 126.80 | 127.93 | 123.00 | 127.93 | 127.93 | 1.43% | 8,213 |
| Nov 24, 2025 | 120.13 | 126.13 | 120.13 | 126.13 | 126.13 | 7.29% | 19,937 |
| Nov 21, 2025 | 118.43 | 120.27 | 114.46 | 117.56 | 117.56 | -0.37% | 24,198 |
| Nov 20, 2025 | 127.76 | 129.01 | 117.45 | 117.99 | 117.99 | -3.81% | 22,531 |
| Nov 19, 2025 | 120.67 | 125.21 | 120.67 | 122.67 | 122.67 | 1.20% | 17,012 |
| Nov 18, 2025 | 122.28 | 122.99 | 119.63 | 121.21 | 121.21 | -2.35% | 19,695 |
| Nov 17, 2025 | 126.58 | 127.85 | 122.85 | 124.13 | 124.13 | -1.81% | 8,355 |
| Nov 14, 2025 | 122.01 | 127.96 | 121.00 | 126.41 | 126.41 | 0.03% | 12,853 |
| Nov 13, 2025 | 128.20 | 130.00 | 125.00 | 126.38 | 126.38 | -4.25% | 13,350 |
| Nov 12, 2025 | 131.50 | 132.01 | 130.00 | 131.99 | 131.99 | -1.10% | 8,163 |
| Nov 11, 2025 | 133.46 | 133.70 | 131.32 | 133.45 | 133.45 | -0.30% | 7,980 |
| Nov 10, 2025 | 132.39 | 133.95 | 131.44 | 133.86 | 133.86 | 5.10% | 23,194 |
| Nov 7, 2025 | 126.50 | 127.36 | 122.57 | 127.36 | 127.36 | -0.93% | 18,549 |
| Nov 6, 2025 | 130.50 | 130.50 | 127.45 | 128.56 | 128.56 | -2.77% | 11,874 |
| Nov 5, 2025 | 130.57 | 133.02 | 130.47 | 132.22 | 132.22 | 0.51% | 7,391 |
| Nov 4, 2025 | 133.96 | 135.95 | 131.08 | 131.55 | 131.55 | -3.85% | 24,779 |
| Nov 3, 2025 | 139.96 | 139.96 | 136.61 | 136.82 | 136.82 | 0.35% | 12,622 |
| Oct 31, 2025 | 140.01 | 140.54 | 136.01 | 136.34 | 136.34 | 1.50% | 8,561 |
| Oct 30, 2025 | 137.58 | 138.08 | 134.33 | 134.33 | 134.33 | -3.95% | 19,297 |
| Oct 29, 2025 | 139.76 | 140.87 | 138.00 | 139.85 | 139.85 | 1.12% | 7,819 |
| Oct 28, 2025 | 136.80 | 138.50 | 135.66 | 138.31 | 138.31 | 3.29% | 12,693 |
| Oct 27, 2025 | 133.50 | 134.31 | 132.60 | 133.91 | 133.91 | 2.84% | 19,766 |
| Oct 24, 2025 | 128.72 | 130.26 | 128.72 | 130.21 | 130.21 | 2.58% | 11,743 |
| Oct 23, 2025 | 126.12 | 127.35 | 125.56 | 126.93 | 126.93 | 1.68% | 6,807 |
| Oct 22, 2025 | 127.30 | 127.30 | 122.52 | 124.83 | 124.83 | -2.94% | 12,331 |
| Oct 21, 2025 | 129.16 | 129.16 | 127.51 | 128.61 | 128.61 | 0.68% | 6,001 |
| Oct 20, 2025 | 124.82 | 128.83 | 124.82 | 127.74 | 127.74 | 2.95% | 14,984 |
| Oct 17, 2025 | 121.12 | 124.17 | 120.45 | 124.08 | 124.08 | 1.55% | 14,911 |