MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
75.14
+1.95 (2.66%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 74.37 | 75.98 | 73.01 | 75.98 | 75.98 | 3.81% | 22,143 |
| Apr 24, 2025 | 68.44 | 73.19 | 68.42 | 73.19 | 73.19 | 10.65% | 22,863 |
| Apr 23, 2025 | 66.80 | 68.74 | 65.59 | 66.15 | 66.15 | 6.81% | 41,982 |
| Apr 22, 2025 | 60.61 | 62.82 | 60.55 | 61.94 | 61.94 | 5.80% | 17,184 |
| Apr 21, 2025 | 60.04 | 60.06 | 57.02 | 58.54 | 58.54 | -5.37% | 16,099 |
| Apr 17, 2025 | 64.38 | 64.38 | 61.51 | 61.87 | 61.87 | -1.46% | 8,019 |
| Apr 16, 2025 | 64.80 | 66.08 | 61.00 | 62.78 | 62.78 | -7.18% | 16,805 |
| Apr 15, 2025 | 67.60 | 68.99 | 67.20 | 67.64 | 67.64 | 2.26% | 10,172 |
| Apr 14, 2025 | 70.06 | 70.06 | 65.70 | 66.14 | 66.14 | -0.99% | 28,608 |
| Apr 11, 2025 | 62.69 | 66.80 | 62.69 | 66.80 | 66.80 | 3.71% | 25,586 |
| Apr 10, 2025 | 66.63 | 66.64 | 59.94 | 64.41 | 64.41 | -9.35% | 38,469 |
| Apr 9, 2025 | 55.13 | 71.05 | 55.13 | 71.05 | 71.05 | 28.23% | 70,738 |
| Apr 8, 2025 | 62.09 | 63.03 | 53.57 | 55.41 | 55.41 | -1.88% | 55,836 |
| Apr 7, 2025 | 48.67 | 60.43 | 48.67 | 56.47 | 56.47 | 3.33% | 125,287 |
| Apr 4, 2025 | 57.88 | 58.21 | 54.65 | 54.65 | 54.65 | -11.79% | 79,796 |
| Apr 3, 2025 | 63.98 | 64.76 | 61.96 | 61.96 | 61.96 | -13.12% | 28,792 |
| Apr 2, 2025 | 67.54 | 72.40 | 67.54 | 71.31 | 71.31 | 2.03% | 15,533 |
| Apr 1, 2025 | 69.02 | 70.00 | 67.83 | 69.89 | 69.89 | 2.41% | 12,447 |
| Mar 31, 2025 | 66.23 | 68.43 | 64.00 | 68.24 | 68.24 | -0.91% | 35,017 |
| 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 |