MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
130.28
-7.98 (-5.77%)
Jun 22, 2026, 4:00 PM EDT - Market closed
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 136.09 | 136.09 | 130.00 | 130.28 | 130.28 | -5.77% | 4,762 |
| 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 |
| Jun 11, 2026 | 122.46 | 129.00 | 120.78 | 128.97 | 128.97 | 4.48% | 9,764 |
| Jun 10, 2026 | 125.71 | 126.48 | 122.32 | 123.44 | 123.44 | -3.92% | 8,463 |
| Jun 9, 2026 | 135.60 | 135.60 | 121.40 | 128.48 | 128.48 | -2.96% | 15,972 |
| Jun 8, 2026 | 134.00 | 134.47 | 132.24 | 132.40 | 132.40 | 2.55% | 7,445 |
| Jun 5, 2026 | 138.53 | 138.53 | 128.81 | 129.11 | 129.11 | -10.65% | 9,310 |
| Jun 4, 2026 | 143.76 | 145.42 | 142.64 | 144.49 | 144.49 | -4.35% | 8,795 |
| Jun 3, 2026 | 152.04 | 152.04 | 149.20 | 151.06 | 151.06 | -2.35% | 4,947 |
| Jun 2, 2026 | 156.01 | 156.01 | 153.43 | 154.70 | 154.70 | -0.60% | 8,477 |
| Jun 1, 2026 | 155.75 | 157.50 | 154.00 | 155.63 | 155.63 | 2.81% | 10,255 |
| May 29, 2026 | 148.26 | 152.23 | 148.12 | 151.39 | 151.39 | 3.85% | 5,148 |
| May 28, 2026 | 143.00 | 146.06 | 143.00 | 145.78 | 145.78 | 2.05% | 3,165 |
| May 27, 2026 | 142.19 | 143.23 | 140.50 | 142.85 | 142.85 | 1.48% | 5,089 |
| May 26, 2026 | 137.79 | 141.01 | 137.79 | 140.77 | 140.77 | 5.55% | 7,198 |
| May 22, 2026 | 133.20 | 134.86 | 132.94 | 133.36 | 133.36 | -0.93% | 4,450 |
| May 21, 2026 | 132.77 | 135.21 | 132.77 | 134.62 | 134.62 | 1.22% | 3,256 |
| May 20, 2026 | 131.03 | 133.08 | 130.23 | 133.00 | 133.00 | 3.01% | 4,593 |
| May 19, 2026 | 130.22 | 131.00 | 128.04 | 129.11 | 129.11 | -1.69% | 4,525 |
| May 18, 2026 | 132.00 | 132.38 | 129.50 | 131.33 | 131.33 | -1.76% | 6,544 |
| May 15, 2026 | 133.88 | 135.16 | 133.57 | 133.69 | 133.69 | -3.66% | 7,396 |
| May 14, 2026 | 138.36 | 139.62 | 138.36 | 138.77 | 138.77 | 1.66% | 4,340 |
| May 13, 2026 | 134.43 | 137.18 | 132.48 | 136.51 | 136.51 | 2.59% | 8,283 |
| May 12, 2026 | 133.11 | 133.39 | 128.44 | 133.06 | 133.06 | -1.40% | 11,584 |
| May 11, 2026 | 133.95 | 135.96 | 133.95 | 134.95 | 134.95 | 0.34% | 11,447 |
| May 8, 2026 | 131.81 | 134.49 | 131.81 | 134.49 | 134.49 | 5.07% | 7,066 |
| May 7, 2026 | 128.31 | 131.25 | 127.98 | 128.00 | 128.00 | -0.51% | 11,282 |
| May 6, 2026 | 125.88 | 128.66 | 125.88 | 128.66 | 128.66 | 2.70% | 8,927 |
| May 5, 2026 | 124.53 | 126.24 | 124.53 | 125.28 | 125.28 | 2.12% | 11,725 |
| May 4, 2026 | 123.02 | 123.98 | 121.60 | 122.68 | 122.68 | 0.89% | 14,831 |
| May 1, 2026 | 120.91 | 122.57 | 120.91 | 121.60 | 121.60 | 2.50% | 8,344 |
| Apr 30, 2026 | 120.00 | 120.00 | 114.91 | 118.63 | 118.63 | 0.14% | 13,968 |
| Apr 29, 2026 | 118.49 | 119.00 | 117.09 | 118.47 | 118.47 | -0.17% | 3,832 |
| Apr 28, 2026 | 117.93 | 119.09 | 116.58 | 118.68 | 118.68 | -1.98% | 8,629 |
| Apr 27, 2026 | 119.44 | 121.22 | 119.38 | 121.07 | 121.07 | 1.18% | 17,411 |
| Apr 24, 2026 | 116.62 | 119.66 | 116.00 | 119.66 | 119.66 | 3.41% | 12,877 |
| Apr 23, 2026 | 118.20 | 118.61 | 114.91 | 115.72 | 115.72 | -3.19% | 11,970 |
| Apr 22, 2026 | 115.65 | 119.63 | 115.65 | 119.54 | 119.54 | 6.05% | 16,844 |
| Apr 21, 2026 | 113.99 | 115.03 | 112.71 | 112.71 | 112.71 | -0.87% | 4,668 |
| Apr 20, 2026 | 115.56 | 115.56 | 111.70 | 113.70 | 113.70 | -2.39% | 16,512 |
| Apr 17, 2026 | 115.68 | 117.20 | 115.24 | 116.49 | 116.49 | 0.52% | 18,610 |
| Apr 16, 2026 | 116.08 | 116.43 | 113.60 | 115.88 | 115.88 | 0.56% | 14,488 |
| Apr 15, 2026 | 111.92 | 115.24 | 111.92 | 115.24 | 115.24 | 3.94% | 23,966 |
| Apr 14, 2026 | 106.01 | 111.00 | 106.01 | 110.87 | 110.87 | 6.21% | 23,687 |
| Apr 13, 2026 | 101.16 | 104.40 | 100.91 | 104.40 | 104.39 | 2.59% | 8,221 |
| Apr 10, 2026 | 100.84 | 102.44 | 100.84 | 101.76 | 101.76 | 1.44% | 11,528 |