MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)

NYSEARCA: FNGO · Real-Time Price · USD

132.31

-8.71 (-6.18%)

At close: Oct 30, 2026, 4:00 PM

132.99

+0.68 (0.51%)

After-hours: Oct 30, 2026, 4:15 PM EDT

FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	133.85	133.85	130.50	132.31	132.31	-6.18%	9,129
Oct 29, 2026	140.00	141.02	140.00	141.02	141.02	-4.18%	884
Oct 28, 2026	147.15	147.18	147.15	147.18	147.18	0.87%	845
Oct 27, 2026	143.86	146.21	143.83	145.91	145.91	1.53%	1,983
Oct 26, 2026	142.07	143.88	142.07	143.71	143.71	0.68%	3,765
Oct 23, 2026	141.54	144.27	141.32	142.73	142.73	-0.42%	1,822
Oct 22, 2026	147.37	147.68	142.34	143.33	143.33	-6.09%	4,629
Oct 21, 2026	151.52	152.63	150.57	152.63	152.63	1.16%	1,958
Oct 20, 2026	151.04	152.78	150.89	150.89	150.89	-1.60%	2,607
Oct 19, 2026	151.17	154.58	151.12	153.35	153.35	3.21%	2,749
Oct 16, 2026	156.69	156.69	147.70	148.58	148.58	-6.30%	4,168
Oct 15, 2026	152.75	158.57	151.79	158.57	158.57	0.68%	2,849
Oct 14, 2026	163.70	164.31	157.06	157.50	157.50	-4.65%	12,148
Oct 13, 2026	164.70	165.22	164.70	165.18	165.18	0.15%	1,238
Oct 12, 2026	165.17	165.17	164.94	164.94	164.94	-0.34%	704
Oct 9, 2026	164.74	165.50	164.74	165.50	165.50	1.59%	937
Oct 8, 2026	166.24	166.24	162.91	162.91	162.91	-2.24%	731
Oct 7, 2026	163.49	166.64	163.49	166.64	166.64	1.18%	1,420
Oct 6, 2026	165.00	165.50	164.08	164.70	164.70	1.84%	3,951
Oct 5, 2026	159.38	162.26	159.38	161.72	161.72	1.40%	5,176
Oct 2, 2026	161.00	162.43	159.49	159.49	159.49	1.24%	5,690
Oct 1, 2026	159.44	159.44	156.37	157.54	157.54	-0.55%	8,768
Sep 30, 2026	159.20	161.56	158.41	158.41	158.41	0.33%	5,770
Sep 29, 2026	158.50	158.50	157.76	157.88	157.88	0.56%	811
Sep 28, 2026	159.29	159.29	156.41	156.99	156.99	-3.02%	8,518
Sep 25, 2026	162.45	162.45	161.63	161.88	161.88	0.23%	975
Sep 24, 2026	161.51	161.51	161.51	161.51	161.51	0.82%	1,276
Sep 23, 2026	162.28	163.00	159.38	160.20	160.20	-1.73%	4,234
Sep 22, 2026	163.08	163.48	162.55	163.02	163.02	0.39%	7,996
Sep 21, 2026	156.32	162.47	156.32	162.39	162.39	6.21%	25,824
Sep 18, 2026	151.76	152.90	151.76	152.90	152.90	-	1,000
Sep 17, 2026	151.09	153.15	151.09	152.89	152.89	3.77%	1,074
Sep 16, 2026	149.60	149.60	147.34	147.34	147.34	-0.48%	977
Sep 15, 2026	148.35	148.35	147.64	148.06	148.06	-1.97%	1,230
Sep 14, 2026	148.00	151.94	148.00	151.03	151.03	0.53%	1,596
Sep 11, 2026	150.85	150.85	150.23	150.23	150.23	2.02%	1,240
Sep 10, 2026	146.60	148.15	146.60	147.26	147.26	-1.53%	3,379
Sep 9, 2026	149.30	149.76	149.30	149.54	149.54	0.30%	1,418
Sep 8, 2026	150.20	150.24	149.10	149.10	149.10	-2.14%	1,722
Sep 4, 2026	155.27	155.27	151.43	152.36	152.36	-1.97%	5,756
Sep 3, 2026	152.00	155.96	152.00	155.43	155.43	3.86%	6,641
Sep 2, 2026	150.00	150.00	149.65	149.65	149.65	0.29%	1,103
Sep 1, 2026	147.09	151.20	147.09	149.22	149.22	-1.94%	5,515
Aug 31, 2026	152.14	152.39	151.20	152.17	152.17	-1.08%	9,265
Aug 28, 2026	151.26	155.97	151.26	153.83	153.83	1.44%	4,439
Aug 27, 2026	150.04	151.69	149.92	151.64	151.64	3.06%	4,071
Aug 26, 2026	145.63	147.31	145.63	147.14	147.14	0.59%	2,942
Aug 25, 2026	145.04	146.27	145.04	146.27	146.27	1.10%	2,147
Aug 24, 2026	144.79	144.79	144.68	144.68	144.68	-1.42%	2,952
Aug 21, 2026	145.10	147.59	145.10	146.76	146.76	0.89%	876