Skip to main content
Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
210.56
+3.66 (1.77%)
Jun 27, 2025, 4:00 PM - Market closed

FNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025208.75210.76206.07210.56210.561.77%16,286
Jun 26, 2025202.94207.47202.05206.90206.902.96%15,720
Jun 25, 2025199.07202.81199.07200.95200.951.72%24,382
Jun 24, 2025195.51198.00195.47197.56197.562.42%15,893
Jun 23, 2025187.84192.88184.27192.88192.262.30%19,518
Jun 20, 2025191.99194.55188.09188.55187.94-1.79%18,170
Jun 18, 2025194.12195.78191.97191.99191.37-0.82%11,492
Jun 17, 2025192.76195.50192.76193.57192.94-0.99%9,019
Jun 16, 2025192.35195.75191.21195.50194.873.12%19,060
Jun 13, 2025189.30193.39188.75189.58188.97-2.57%22,592
Jun 12, 2025190.91195.37190.91194.58193.950.80%21,354
Jun 11, 2025193.64196.00191.87193.03192.410.49%13,324
Jun 10, 2025192.08192.73187.94192.08191.46-0.07%13,657
Jun 9, 2025193.27194.07191.80192.21191.58-0.25%10,641
Jun 6, 2025192.46195.00191.88192.68192.061.29%19,857
Jun 5, 2025191.30194.63188.89190.23189.610.05%25,291
Jun 4, 2025187.81190.72187.81190.14189.520.50%10,925
Jun 3, 2025187.62190.32186.34189.20188.591.27%9,780
Jun 2, 2025180.79187.00180.79186.82186.222.56%8,912
May 30, 2025182.22182.58175.72182.16181.570.27%18,268
May 29, 2025188.97188.97180.68181.67181.08-1.18%28,185
May 28, 2025182.97185.18181.92183.84183.250.80%12,080
May 27, 2025179.02182.92178.27182.39181.795.03%17,004
May 23, 2025170.03175.65170.03173.65173.09-1.61%17,687
May 22, 2025174.31179.00174.31176.49175.920.90%30,473
May 21, 2025174.40181.02173.81174.92174.35-1.22%13,761
May 20, 2025176.74177.78175.04177.07176.50-1.02%11,558
May 19, 2025172.79179.22172.79178.90178.32-0.08%15,412
May 16, 2025178.89179.07176.12179.04178.460.87%15,334
May 15, 2025175.92180.20173.03177.49176.92-0.88%32,858
May 14, 2025176.72179.51176.39179.07178.491.33%27,037
May 13, 2025170.44178.43169.99176.72176.155.99%58,194
May 12, 2025166.89168.89163.49166.74166.208.07%31,669
May 9, 2025157.52157.80153.48154.29153.79-3.08%39,455
May 8, 2025157.91161.99154.55159.19158.683.10%50,113
May 7, 2025154.56156.72151.27154.40153.90-0.81%79,356
May 6, 2025152.69157.19152.69155.66155.15-0.67%13,437
May 5, 2025155.74159.24155.74156.70156.19-1.38%12,622
May 2, 2025157.98160.48156.39158.90158.393.20%14,059
May 1, 2025155.16157.53153.51153.97153.473.27%34,702
Apr 30, 2025141.98149.10139.10149.10148.620.80%21,834
Apr 29, 2025145.03148.46144.25147.92147.441.04%20,357
Apr 28, 2025148.36148.36142.46146.39145.92-0.62%21,506
Apr 25, 2025145.25147.58142.70147.30146.823.29%38,163
Apr 24, 2025132.92142.61132.92142.61142.1510.35%52,928
Apr 23, 2025130.96133.90127.99129.24128.827.02%27,546
Apr 22, 2025117.28122.84117.28120.76120.375.45%16,825
Apr 21, 2025115.69117.32111.84114.52114.15-4.76%21,293
Apr 17, 2025123.23123.61119.07120.24119.85-2.10%16,088
Apr 16, 2025125.00127.46119.01122.81122.41-6.62%15,523