MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
65.33
-3.54 (-5.14%)
Mar 31, 2025, 11:57 AM EDT - Market open
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 66.23 | 66.23 | 64.60 | 65.08 | - | -5.50% | 10,831 |
| Mar 28, 2025 | 72.81 | 73.35 | 68.32 | 68.87 | 68.87 | -7.15% | 48,707 |
| Mar 27, 2025 | 74.85 | 75.44 | 74.00 | 74.17 | 74.17 | -1.55% | 10,443 |
| Mar 26, 2025 | 78.10 | 78.10 | 74.91 | 75.33 | 75.33 | -5.97% | 13,152 |
| Mar 25, 2025 | 79.03 | 80.74 | 79.03 | 80.12 | 80.12 | 2.30% | 18,038 |
| Mar 24, 2025 | 77.45 | 78.31 | 77.00 | 78.31 | 78.31 | 4.64% | 20,867 |
| Mar 21, 2025 | 72.50 | 74.84 | 72.50 | 74.84 | 74.84 | 0.59% | 7,951 |
| Mar 20, 2025 | 75.34 | 76.87 | 73.70 | 74.40 | 74.40 | -1.54% | 16,746 |
| Mar 19, 2025 | 73.29 | 77.01 | 73.14 | 75.56 | 75.56 | 3.51% | 25,471 |
| Mar 18, 2025 | 74.13 | 74.24 | 71.74 | 73.00 | 73.00 | -3.87% | 13,669 |
| Mar 17, 2025 | 75.30 | 77.27 | 74.63 | 75.94 | 75.94 | 0.76% | 36,145 |
| Mar 14, 2025 | 72.93 | 75.38 | 72.87 | 75.37 | 75.37 | 6.96% | 26,837 |
| Mar 13, 2025 | 74.12 | 74.12 | 70.12 | 70.46 | 70.46 | -5.87% | 20,384 |
| Mar 12, 2025 | 74.62 | 75.86 | 73.71 | 74.86 | 74.86 | 4.79% | 22,835 |
| Mar 11, 2025 | 69.07 | 73.42 | 69.07 | 71.44 | 71.44 | 3.79% | 30,771 |
| Mar 10, 2025 | 73.18 | 73.18 | 67.00 | 68.83 | 68.83 | -9.87% | 62,858 |
| Mar 7, 2025 | 76.62 | 77.78 | 71.82 | 76.37 | 76.37 | -0.38% | 31,285 |
| Mar 6, 2025 | 78.76 | 81.55 | 75.49 | 76.66 | 76.66 | -7.70% | 54,688 |
| Mar 5, 2025 | 80.93 | 83.59 | 78.86 | 83.05 | 83.05 | 1.28% | 36,806 |
| Mar 4, 2025 | 79.54 | 83.91 | 75.61 | 82.00 | 82.00 | 0.75% | 67,300 |
| Mar 3, 2025 | 88.18 | 88.42 | 80.20 | 81.39 | 81.39 | -5.76% | 23,153 |
| Feb 28, 2025 | 83.00 | 86.56 | 82.60 | 86.36 | 86.36 | 3.62% | 18,475 |
| Feb 27, 2025 | 92.01 | 92.10 | 83.34 | 83.34 | 83.34 | -7.99% | 41,797 |
| Feb 26, 2025 | 88.23 | 91.70 | 88.23 | 90.58 | 90.58 | 3.98% | 21,428 |
| Feb 25, 2025 | 89.23 | 89.23 | 85.00 | 87.11 | 87.11 | -3.04% | 23,216 |
| Feb 24, 2025 | 94.60 | 95.43 | 89.84 | 89.84 | 89.84 | -4.43% | 28,632 |
| Feb 21, 2025 | 100.21 | 100.21 | 93.17 | 94.00 | 94.00 | -5.91% | 34,616 |
| Feb 20, 2025 | 101.99 | 101.99 | 97.28 | 99.90 | 99.90 | -1.74% | 8,011 |
| Feb 19, 2025 | 102.56 | 102.56 | 99.96 | 101.67 | 101.67 | -0.20% | 14,649 |
| Feb 18, 2025 | 104.44 | 104.44 | 100.87 | 101.87 | 101.87 | -2.40% | 23,796 |
| Feb 14, 2025 | 103.07 | 104.38 | 102.00 | 104.38 | 104.38 | 1.34% | 9,622 |
| Feb 13, 2025 | 100.00 | 103.00 | 99.50 | 103.00 | 103.00 | 3.05% | 21,724 |
| Feb 12, 2025 | 98.63 | 100.48 | 98.08 | 99.95 | 99.95 | -0.17% | 9,838 |
| Feb 11, 2025 | 99.73 | 100.63 | 99.00 | 100.12 | 100.12 | -0.39% | 5,871 |
| Feb 10, 2025 | 98.85 | 101.48 | 98.85 | 100.51 | 100.51 | 2.72% | 13,175 |
| Feb 7, 2025 | 100.51 | 101.13 | 97.35 | 97.85 | 97.85 | -2.49% | 10,282 |
| Feb 6, 2025 | 98.90 | 100.51 | 98.90 | 100.35 | 100.35 | 1.52% | 6,449 |
| Feb 5, 2025 | 96.83 | 99.28 | 96.66 | 98.85 | 98.85 | 0.54% | 14,679 |
| Feb 4, 2025 | 96.59 | 98.48 | 96.59 | 98.32 | 98.32 | 2.41% | 8,699 |
| Feb 3, 2025 | 93.49 | 96.40 | 92.69 | 96.01 | 96.01 | -1.65% | 15,584 |
| Jan 31, 2025 | 98.01 | 100.52 | 96.85 | 97.62 | 97.62 | 0.59% | 14,017 |
| Jan 30, 2025 | 98.22 | 98.35 | 94.81 | 97.05 | 97.05 | -1.10% | 12,220 |
| Jan 29, 2025 | 100.63 | 100.63 | 97.50 | 98.13 | 98.13 | -3.12% | 17,645 |
| Jan 28, 2025 | 95.72 | 101.29 | 94.34 | 101.29 | 101.29 | 7.40% | 42,118 |
| Jan 27, 2025 | 93.13 | 97.23 | 92.28 | 94.31 | 94.31 | -6.91% | 44,956 |
| Jan 24, 2025 | 103.49 | 103.51 | 100.81 | 101.31 | 101.31 | -0.83% | 13,869 |
| Jan 23, 2025 | 100.86 | 102.16 | 100.40 | 102.16 | 102.16 | 1.28% | 15,657 |
| Jan 22, 2025 | 100.05 | 102.17 | 99.97 | 100.87 | 100.87 | 4.92% | 31,611 |
| Jan 21, 2025 | 95.41 | 96.34 | 94.10 | 96.14 | 96.14 | 2.37% | 20,907 |
| Jan 17, 2025 | 94.44 | 94.90 | 92.37 | 93.91 | 93.91 | 2.99% | 11,920 |