MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
121.64
-0.12 (-0.10%)
Sep 9, 2025, 12:29 PM - Market open
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 122.02 | 122.34 | 120.86 | 121.40 | - | -0.29% | 5,010 |
| Sep 8, 2025 | 120.03 | 122.99 | 120.03 | 121.76 | 121.76 | 2.83% | 18,161 |
| Sep 5, 2025 | 121.11 | 121.97 | 118.17 | 118.41 | 118.41 | 0.57% | 32,613 |
| Sep 4, 2025 | 116.35 | 117.79 | 114.04 | 117.74 | 117.74 | 2.49% | 8,122 |
| Sep 3, 2025 | 114.22 | 115.45 | 113.05 | 114.88 | 114.88 | 4.06% | 16,395 |
| Sep 2, 2025 | 110.09 | 111.56 | 108.03 | 110.40 | 110.40 | -2.66% | 14,565 |
| Aug 29, 2025 | 116.64 | 116.64 | 112.50 | 113.42 | 113.42 | -3.54% | 20,000 |
| Aug 28, 2025 | 113.10 | 117.76 | 113.10 | 117.59 | 117.59 | 3.70% | 15,879 |
| Aug 27, 2025 | 112.40 | 113.96 | 112.40 | 113.39 | 113.39 | 1.19% | 18,080 |
| Aug 26, 2025 | 111.89 | 112.38 | 111.37 | 112.06 | 112.06 | -0.06% | 6,735 |
| Aug 25, 2025 | 110.98 | 113.85 | 110.98 | 112.13 | 112.13 | -0.16% | 9,788 |
| Aug 22, 2025 | 107.94 | 112.31 | 107.94 | 112.31 | 112.31 | 4.13% | 16,114 |
| Aug 21, 2025 | 109.61 | 109.61 | 107.22 | 107.86 | 107.86 | -1.48% | 6,903 |
| Aug 20, 2025 | 110.47 | 110.47 | 106.28 | 109.48 | 109.48 | -1.48% | 20,160 |
| Aug 19, 2025 | 113.79 | 113.80 | 110.38 | 111.12 | 111.12 | -3.76% | 18,653 |
| Aug 18, 2025 | 115.29 | 115.81 | 113.90 | 115.46 | 115.46 | -0.31% | 22,397 |
| Aug 15, 2025 | 116.02 | 116.37 | 115.01 | 115.82 | 115.82 | -0.17% | 13,267 |
| Aug 14, 2025 | 114.38 | 116.97 | 114.38 | 116.01 | 116.01 | 0.59% | 22,060 |
| Aug 13, 2025 | 117.00 | 117.03 | 114.62 | 115.33 | 115.33 | -0.39% | 11,328 |
| Aug 12, 2025 | 115.10 | 116.19 | 113.12 | 115.78 | 115.78 | 2.65% | 6,439 |
| Aug 11, 2025 | 113.99 | 114.98 | 112.26 | 112.80 | 112.80 | -0.47% | 19,998 |
| Aug 8, 2025 | 111.58 | 113.49 | 111.50 | 113.33 | 113.33 | 2.35% | 10,823 |
| Aug 7, 2025 | 113.72 | 114.03 | 109.19 | 110.73 | 110.73 | -1.56% | 11,695 |
| Aug 6, 2025 | 108.49 | 112.49 | 108.49 | 112.49 | 112.49 | 4.25% | 19,937 |
| Aug 5, 2025 | 111.54 | 111.94 | 107.90 | 107.90 | 107.90 | -2.34% | 13,816 |
| Aug 4, 2025 | 108.65 | 111.34 | 108.65 | 110.48 | 110.48 | 2.83% | 25,228 |
| Aug 1, 2025 | 108.96 | 109.22 | 105.00 | 107.44 | 107.44 | -4.71% | 38,277 |
| Jul 31, 2025 | 118.38 | 118.38 | 112.11 | 112.75 | 112.75 | 0.52% | 26,565 |
| Jul 30, 2025 | 111.72 | 112.79 | 111.01 | 112.17 | 112.17 | 0.56% | 10,041 |
| Jul 29, 2025 | 113.99 | 114.72 | 111.55 | 111.55 | 111.55 | -1.08% | 24,443 |
| Jul 28, 2025 | 112.65 | 113.13 | 111.93 | 112.77 | 112.77 | 0.97% | 16,207 |
| Jul 25, 2025 | 112.14 | 112.25 | 111.00 | 111.69 | 111.69 | 0.52% | 27,902 |
| Jul 24, 2025 | 112.23 | 113.00 | 110.39 | 111.11 | 111.11 | 2.37% | 22,953 |
| Jul 23, 2025 | 108.59 | 109.20 | 106.94 | 108.54 | 108.54 | -0.06% | 18,088 |
| Jul 22, 2025 | 111.41 | 111.41 | 107.56 | 108.60 | 108.60 | -2.24% | 40,203 |
| Jul 21, 2025 | 109.38 | 111.81 | 109.38 | 111.10 | 111.10 | 1.55% | 29,117 |
| Jul 18, 2025 | 110.22 | 110.22 | 107.71 | 109.40 | 109.40 | -0.93% | 23,773 |
| Jul 17, 2025 | 108.90 | 110.84 | 108.52 | 110.43 | 110.43 | 1.82% | 56,290 |
| Jul 16, 2025 | 109.74 | 109.74 | 107.13 | 108.45 | 108.45 | -0.84% | 76,428 |
| Jul 15, 2025 | 110.00 | 110.89 | 109.35 | 109.38 | 109.38 | 1.03% | 62,920 |
| Jul 14, 2025 | 106.47 | 108.81 | 105.51 | 108.26 | 108.26 | 0.49% | 133,406 |
| Jul 11, 2025 | 107.50 | 108.17 | 106.79 | 107.73 | 107.73 | -0.25% | 26,583 |
| Jul 10, 2025 | 111.00 | 111.00 | 107.11 | 108.00 | 108.00 | -2.73% | 33,469 |
| Jul 9, 2025 | 110.03 | 111.50 | 109.74 | 111.03 | 111.03 | 2.04% | 28,799 |
| Jul 8, 2025 | 110.07 | 110.07 | 107.76 | 108.81 | 108.81 | -1.00% | 16,014 |
| Jul 7, 2025 | 110.10 | 110.53 | 109.15 | 109.91 | 109.91 | -1.08% | 23,651 |
| Jul 3, 2025 | 109.70 | 111.99 | 109.46 | 111.11 | 111.11 | 3.00% | 28,879 |
| Jul 2, 2025 | 106.16 | 108.30 | 105.81 | 107.87 | 107.87 | 1.67% | 25,804 |
| Jul 1, 2025 | 109.53 | 110.04 | 105.10 | 106.10 | 106.10 | -4.01% | 27,310 |
| Jun 30, 2025 | 110.90 | 110.92 | 108.98 | 110.53 | 110.53 | 1.11% | 28,982 |