Skip to main content
logo
MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
126.41
+0.03 (0.03%)
Nov 14, 2025, 4:00 PM EST - Market closed

FNGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025122.01127.96121.00126.41126.410.03%12,719
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
Nov 10, 2025132.39133.95131.44133.86133.865.10%23,194
Nov 7, 2025126.50127.36122.57127.36127.36-0.93%18,549
Nov 6, 2025130.50130.50127.45128.56128.56-2.77%11,874
Nov 5, 2025130.57133.02130.47132.22132.220.51%7,258
Nov 4, 2025133.96135.95131.08131.55131.55-3.85%24,779
Nov 3, 2025139.96139.96136.61136.82136.820.35%12,622
Oct 31, 2025140.01140.54136.01136.34136.341.50%8,561
Oct 30, 2025137.58138.08134.33134.33134.33-3.95%19,297
Oct 29, 2025139.76140.87138.00139.85139.851.12%7,819
Oct 28, 2025136.80138.50135.66138.31138.313.29%12,693
Oct 27, 2025133.50134.31132.60133.91133.912.84%19,766
Oct 24, 2025128.72130.26128.72130.21130.212.58%11,743
Oct 23, 2025126.12127.35125.56126.93126.931.68%6,807
Oct 22, 2025127.30127.30122.52124.83124.83-2.94%12,331
Oct 21, 2025129.16129.16127.51128.61128.610.68%6,001
Oct 20, 2025124.82128.83124.82127.74127.742.95%14,984
Oct 17, 2025121.12124.17120.45124.08124.081.55%14,911
Oct 16, 2025124.26126.25121.00122.19122.19-0.88%12,142
Oct 15, 2025124.95125.96123.22123.27123.270.48%9,210
Oct 14, 2025124.20125.90121.00122.68122.68-3.12%14,909
Oct 13, 2025126.17127.40124.00126.63126.635.27%11,581
Oct 10, 2025130.00130.49120.17120.29120.29-6.81%30,503
Oct 9, 2025128.99129.25127.37129.09129.090.61%9,525
Oct 8, 2025124.82128.91124.82128.31128.313.22%10,243
Oct 7, 2025126.26126.26123.33124.31124.31-1.15%37,059
Oct 6, 2025124.03126.35124.00125.75125.750.52%16,380
Oct 3, 2025127.31127.31124.34125.10125.10-0.91%10,388
Oct 2, 2025126.70126.70125.00126.25126.250.30%11,905
Oct 1, 2025123.01126.28123.01125.88125.880.43%20,320
Sep 30, 2025125.26125.89123.10125.34125.34-0.52%14,383
Sep 29, 2025125.41128.12125.41125.99125.990.47%13,324
Sep 26, 2025125.32125.86124.00125.40125.400.48%13,679
Sep 25, 2025123.53125.57122.70124.80124.80-0.82%10,910
Sep 24, 2025128.76128.76124.29125.83125.83-0.43%10,742
Sep 23, 2025130.20130.26126.13126.37126.37-2.21%17,996
Sep 22, 2025130.27131.20129.16129.22129.22-1.06%30,779
Sep 19, 2025129.21131.12129.20130.61130.611.34%9,891
Sep 18, 2025128.97129.21127.68128.88128.882.67%28,337
Sep 17, 2025125.80126.35122.10125.53125.53-1.14%23,146
Sep 16, 2025128.14128.14126.02126.98126.98-0.45%13,630
Sep 15, 2025124.59127.55124.25127.55127.553.58%14,505
Sep 12, 2025122.80123.90122.56123.14123.140.01%7,100
Sep 11, 2025124.01124.80122.65123.13123.13-0.51%15,787
Sep 10, 2025124.47125.15122.01123.76123.761.63%15,157
Sep 9, 2025122.02122.34120.86121.78121.780.02%14,968
Sep 8, 2025120.03122.99120.03121.76121.762.83%18,161