Skip to main content
logo
MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
123.21
-2.26 (-1.80%)
Jul 28, 2026, 11:18 AM EDT - Market open

FNGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2026120.36123.53120.33123.21--1.80%6,461
Jul 27, 2026124.30125.70124.30125.47125.470.94%1,704
Jul 24, 2026125.42125.50124.30124.30124.30-1.44%494
Jul 23, 2026123.52126.12123.52126.12126.12-4.17%2,423
Jul 22, 2026132.84132.84131.61131.61131.61-1.80%585
Jul 21, 2026133.99134.02132.52134.02134.022.16%815
Jul 20, 2026130.79132.24130.79131.19131.190.80%793
Jul 17, 2026126.50131.63126.50130.14130.14-3.46%2,111
Jul 16, 2026137.00137.39133.71134.80134.80-3.52%3,232
Jul 15, 2026137.61139.72137.61139.72139.722.05%2,373
Jul 14, 2026136.15137.65135.57136.92136.922.50%2,385
Jul 13, 2026133.73134.62133.13133.58133.58-1.83%1,432
Jul 10, 2026135.14136.57134.52136.07136.070.75%1,656
Jul 9, 2026131.06135.05131.06135.05135.052.03%3,760
Jul 8, 2026130.07132.37130.07132.37132.370.41%1,601
Jul 7, 2026131.28133.26130.37131.82131.82-0.08%4,447
Jul 6, 2026129.97132.13129.96131.93131.932.15%6,254
Jul 2, 2026129.15131.65128.63129.15129.15-0.27%10,076
Jul 1, 2026130.01130.77128.77129.50129.502.39%6,651
Jun 30, 2026125.50126.47125.50126.47126.471.64%3,096
Jun 29, 2026123.81125.31123.71124.43124.433.21%2,995
Jun 26, 2026118.53123.13118.53120.56120.560.97%4,545
Jun 25, 2026123.04123.04119.01119.41119.41-1.60%4,341
Jun 24, 2026121.20121.34121.07121.34121.34-2.35%1,545
Jun 23, 2026125.00126.66124.27124.27124.27-4.61%4,168
Jun 22, 2026136.09136.09130.00130.28130.28-5.77%4,783
Jun 18, 2026135.50138.89135.50138.26138.266.48%3,022
Jun 17, 2026134.07134.07129.06129.84129.84-2.52%5,731
Jun 16, 2026138.21138.21132.66133.20133.20-3.30%4,667
Jun 15, 2026133.99138.40133.99137.75137.748.54%7,639
Jun 12, 2026125.28127.89125.28126.91126.91-1.60%11,168
Jun 11, 2026122.46129.00120.78128.97128.974.48%9,764
Jun 10, 2026125.71126.48122.32123.44123.44-3.92%8,463
Jun 9, 2026135.60135.60121.40128.48128.48-2.96%15,972
Jun 8, 2026134.00134.47132.24132.40132.402.55%7,445
Jun 5, 2026138.53138.53128.81129.11129.11-10.65%9,310
Jun 4, 2026143.76145.42142.64144.49144.49-4.35%8,795
Jun 3, 2026152.04152.04149.20151.06151.06-2.35%4,947
Jun 2, 2026156.01156.01153.43154.70154.70-0.60%8,477
Jun 1, 2026155.75157.50154.00155.63155.632.81%10,255
May 29, 2026148.26152.23148.12151.39151.393.85%5,148
May 28, 2026143.00146.06143.00145.78145.782.05%3,165
May 27, 2026142.19143.23140.50142.85142.851.48%5,089
May 26, 2026137.79141.01137.79140.77140.775.55%7,198
May 22, 2026133.20134.86132.94133.36133.36-0.93%4,450
May 21, 2026132.77135.21132.77134.62134.621.22%3,256
May 20, 2026131.03133.08130.23133.00133.003.01%4,593
May 19, 2026130.22131.00128.04129.11129.11-1.69%4,525
May 18, 2026132.00132.38129.50131.33131.33-1.76%6,544
May 15, 2026133.88135.16133.57133.69133.69-3.66%7,396