Skip to main content
Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
225.28
+2.44 (1.09%)
Aug 14, 2025, 10:56 AM - Market open

FNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025222.10224.27222.10225.27-1.09%3,480
Aug 13, 2025226.00226.80221.67222.84222.84-0.82%12,392
Aug 12, 2025220.73225.00218.62224.68224.682.62%11,710
Aug 11, 2025219.21222.97218.32218.95218.95-0.72%13,395
Aug 8, 2025217.37220.64217.37220.54220.542.45%11,387
Aug 7, 2025221.29221.71214.06215.26215.26-1.38%9,143
Aug 6, 2025210.75218.32210.75218.26218.263.97%10,878
Aug 5, 2025215.89216.60209.91209.92209.92-2.28%8,322
Aug 4, 2025210.78215.48210.78214.82214.823.74%54,675
Aug 1, 2025211.18211.67205.53207.07207.07-5.53%40,970
Jul 31, 2025229.60229.60218.33219.20219.200.76%16,339
Jul 30, 2025217.41218.20215.20217.55217.550.54%12,636
Jul 29, 2025220.22222.45215.75216.39216.39-0.90%10,081
Jul 28, 2025216.56219.46216.56218.36218.361.32%7,672
Jul 25, 2025216.73217.10215.51215.51215.51-0.43%13,742
Jul 24, 2025217.56218.76214.39216.46216.462.59%6,362
Jul 23, 2025208.33211.23207.84211.00211.000.19%5,914
Jul 22, 2025217.11217.11209.14210.59210.59-2.40%9,535
Jul 21, 2025212.00216.68212.00215.77215.771.93%15,923
Jul 18, 2025212.38212.38208.74211.69211.69-0.69%10,928
Jul 17, 2025211.44214.11210.46213.17213.171.19%8,419
Jul 16, 2025211.68211.68208.10210.67210.67-0.22%13,316
Jul 15, 2025213.59213.59211.14211.14211.141.05%15,993
Jul 14, 2025206.31210.02205.13208.95208.950.51%19,164
Jul 11, 2025207.95209.79206.69207.88207.88-0.73%13,988
Jul 10, 2025215.94215.94208.04209.42209.42-2.65%11,978
Jul 9, 2025211.18215.88211.18215.11215.112.52%9,566
Jul 8, 2025212.93212.93209.04209.83209.83-0.93%9,846
Jul 7, 2025213.26215.30210.45211.80211.80-1.76%53,986
Jul 3, 2025210.64216.00210.64215.60215.603.15%12,464
Jul 2, 2025204.44209.08204.44209.01209.011.57%11,127
Jul 1, 2025211.95212.68203.26205.78205.78-3.71%28,043
Jun 30, 2025214.82214.82211.70213.70213.701.49%15,991
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