MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
144.68
-2.08 (-1.42%)
At close: Aug 24, 2026, 4:00 PM EDT
145.08
+0.40 (0.28%)
Pre-market: Aug 25, 2026, 4:01 AM EDT
FNGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 145.30 | 145.66 | 145.11 | 145.47 | 145.47 | -0.48% | 2,205 |
| Aug 19, 2026 | 146.70 | 147.31 | 146.00 | 146.18 | 146.18 | 0.98% | 22,525 |
| Aug 18, 2026 | 145.88 | 146.16 | 144.60 | 144.76 | 144.76 | -2.68% | 3,166 |
| Aug 17, 2026 | 151.15 | 151.15 | 148.66 | 148.74 | 148.74 | -1.71% | 3,120 |
| Aug 14, 2026 | 150.85 | 151.54 | 150.85 | 151.34 | 151.34 | -1.95% | 1,364 |
| Aug 13, 2026 | 154.13 | 154.59 | 153.28 | 154.35 | 154.35 | 3.92% | 2,497 |
| Aug 12, 2026 | 150.21 | 150.82 | 148.52 | 148.52 | 148.52 | -1.23% | 15,971 |
| Aug 11, 2026 | 151.74 | 153.09 | 150.16 | 150.38 | 150.38 | -1.90% | 2,850 |
| Aug 10, 2026 | 151.47 | 154.96 | 151.47 | 153.30 | 153.30 | 0.10% | 4,489 |
| Aug 7, 2026 | 152.50 | 153.15 | 152.03 | 153.15 | 153.15 | 3.54% | 3,261 |
| Aug 6, 2026 | 147.50 | 149.79 | 147.50 | 147.91 | 147.91 | -0.63% | 11,816 |
| Aug 5, 2026 | 152.35 | 153.50 | 148.77 | 148.84 | 148.84 | -0.66% | 7,489 |
| Aug 4, 2026 | 143.77 | 150.74 | 143.77 | 149.83 | 149.83 | 8.57% | 8,081 |
| Aug 3, 2026 | 133.32 | 138.40 | 133.32 | 138.00 | 138.00 | 5.45% | 34,293 |
| Jul 31, 2026 | 128.36 | 130.87 | 126.94 | 130.87 | 130.87 | 3.64% | 8,728 |
| Jul 30, 2026 | 120.64 | 126.27 | 120.64 | 126.27 | 126.27 | 6.08% | 3,366 |
| Jul 29, 2026 | 121.96 | 123.00 | 119.03 | 119.03 | 119.03 | -3.84% | 6,364 |
| Jul 28, 2026 | 120.36 | 123.78 | 120.33 | 123.78 | 123.78 | -1.34% | 7,111 |
| Jul 27, 2026 | 124.30 | 125.70 | 124.30 | 125.47 | 125.47 | 0.94% | 1,706 |
| Jul 24, 2026 | 125.42 | 125.50 | 124.30 | 124.30 | 124.30 | -1.44% | 495 |
| Jul 23, 2026 | 123.52 | 126.12 | 123.52 | 126.12 | 126.12 | -4.17% | 2,434 |
| Jul 22, 2026 | 132.84 | 132.84 | 131.61 | 131.61 | 131.61 | -1.80% | 640 |
| Jul 21, 2026 | 133.99 | 134.02 | 132.52 | 134.02 | 134.02 | 2.16% | 815 |
| Jul 20, 2026 | 130.79 | 132.24 | 130.79 | 131.19 | 131.19 | 0.80% | 794 |
| Jul 17, 2026 | 126.50 | 131.63 | 126.50 | 130.14 | 130.14 | -3.46% | 2,114 |
| Jul 16, 2026 | 137.00 | 137.39 | 133.71 | 134.80 | 134.80 | -3.52% | 3,232 |
| Jul 15, 2026 | 137.61 | 139.72 | 137.61 | 139.72 | 139.72 | 2.05% | 2,398 |
| Jul 14, 2026 | 136.15 | 137.65 | 135.57 | 136.92 | 136.92 | 2.50% | 2,385 |
| Jul 13, 2026 | 133.73 | 134.62 | 133.13 | 133.58 | 133.58 | -1.83% | 1,432 |
| Jul 10, 2026 | 135.14 | 136.57 | 134.52 | 136.07 | 136.07 | 0.75% | 1,796 |
| Jul 9, 2026 | 131.06 | 135.05 | 131.06 | 135.05 | 135.05 | 2.03% | 3,904 |
| Jul 8, 2026 | 130.07 | 132.37 | 130.07 | 132.37 | 132.37 | 0.41% | 1,601 |
| Jul 7, 2026 | 131.28 | 133.26 | 130.37 | 131.82 | 131.82 | -0.08% | 4,447 |
| Jul 6, 2026 | 129.97 | 132.13 | 129.96 | 131.93 | 131.93 | 2.15% | 6,254 |
| Jul 2, 2026 | 129.15 | 131.65 | 128.63 | 129.15 | 129.15 | -0.27% | 10,076 |
| Jul 1, 2026 | 130.01 | 130.77 | 128.77 | 129.50 | 129.50 | 2.39% | 6,651 |
| Jun 30, 2026 | 125.50 | 126.47 | 125.50 | 126.47 | 126.47 | 1.64% | 3,096 |
| Jun 29, 2026 | 123.81 | 125.31 | 123.71 | 124.43 | 124.43 | 3.21% | 2,995 |
| Jun 26, 2026 | 118.53 | 123.13 | 118.53 | 120.56 | 120.56 | 0.97% | 4,545 |
| Jun 25, 2026 | 123.04 | 123.04 | 119.01 | 119.41 | 119.41 | -1.60% | 4,341 |
| Jun 24, 2026 | 121.20 | 121.34 | 121.07 | 121.34 | 121.34 | -2.35% | 1,545 |
| Jun 23, 2026 | 125.00 | 126.66 | 124.27 | 124.27 | 124.27 | -4.61% | 4,168 |
| Jun 22, 2026 | 136.09 | 136.09 | 130.00 | 130.28 | 130.28 | -5.77% | 4,783 |
| Jun 18, 2026 | 135.50 | 138.89 | 135.50 | 138.26 | 138.26 | 6.48% | 3,022 |
| Jun 17, 2026 | 134.07 | 134.07 | 129.06 | 129.84 | 129.84 | -2.52% | 5,731 |
| Jun 16, 2026 | 138.21 | 138.21 | 132.66 | 133.20 | 133.20 | -3.30% | 4,667 |
| Jun 15, 2026 | 133.99 | 138.40 | 133.99 | 137.75 | 137.74 | 8.54% | 7,639 |
| Jun 12, 2026 | 125.28 | 127.89 | 125.28 | 126.91 | 126.91 | -1.60% | 11,168 |