Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
166.74
+12.45 (8.07%)
May 12, 2025, 4:00 PM - Market closed
FNGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 166.89 | 168.89 | 163.49 | 166.74 | 166.74 | 8.07% | 31,669 |
| May 9, 2025 | 157.52 | 157.80 | 153.48 | 154.29 | 154.29 | -3.08% | 39,455 |
| May 8, 2025 | 157.91 | 161.99 | 154.55 | 159.19 | 159.19 | 3.10% | 50,113 |
| May 7, 2025 | 154.56 | 156.72 | 151.27 | 154.40 | 154.40 | -0.81% | 79,356 |
| May 6, 2025 | 152.69 | 157.19 | 152.69 | 155.66 | 155.66 | -0.67% | 13,437 |
| May 5, 2025 | 155.74 | 159.24 | 155.74 | 156.70 | 156.70 | -1.38% | 12,622 |
| May 2, 2025 | 157.98 | 160.48 | 156.39 | 158.90 | 158.90 | 3.20% | 14,059 |
| May 1, 2025 | 155.16 | 157.53 | 153.51 | 153.97 | 153.97 | 3.27% | 34,702 |
| Apr 30, 2025 | 141.98 | 149.10 | 139.10 | 149.10 | 149.10 | 0.80% | 21,834 |
| Apr 29, 2025 | 145.03 | 148.46 | 144.25 | 147.92 | 147.92 | 1.04% | 20,357 |
| Apr 28, 2025 | 148.36 | 148.36 | 142.46 | 146.39 | 146.39 | -0.62% | 21,506 |
| Apr 25, 2025 | 145.25 | 147.58 | 142.70 | 147.30 | 147.30 | 3.29% | 38,163 |
| Apr 24, 2025 | 132.92 | 142.61 | 132.92 | 142.61 | 142.61 | 10.35% | 52,928 |
| Apr 23, 2025 | 130.96 | 133.90 | 127.99 | 129.24 | 129.24 | 7.02% | 27,546 |
| Apr 22, 2025 | 117.28 | 122.84 | 117.28 | 120.76 | 120.76 | 5.45% | 16,825 |
| Apr 21, 2025 | 115.69 | 117.32 | 111.84 | 114.52 | 114.52 | -4.76% | 21,293 |
| Apr 17, 2025 | 123.23 | 123.61 | 119.07 | 120.24 | 120.24 | -2.10% | 16,088 |
| Apr 16, 2025 | 125.00 | 127.46 | 119.01 | 122.81 | 122.81 | -6.62% | 15,523 |
| Apr 15, 2025 | 130.25 | 133.70 | 130.25 | 131.52 | 131.52 | 1.28% | 7,687 |
| Apr 14, 2025 | 136.27 | 136.27 | 127.58 | 129.86 | 129.86 | 0.16% | 24,217 |
| Apr 11, 2025 | 123.52 | 129.72 | 121.86 | 129.65 | 129.65 | 4.49% | 19,818 |
| Apr 10, 2025 | 129.19 | 129.50 | 118.06 | 124.08 | 124.08 | -9.64% | 46,677 |
| Apr 9, 2025 | 107.60 | 137.67 | 107.60 | 137.32 | 137.32 | 27.97% | 64,987 |
| Apr 8, 2025 | 120.14 | 122.85 | 104.27 | 107.31 | 107.31 | -2.16% | 44,603 |
| Apr 7, 2025 | 97.40 | 119.04 | 96.49 | 109.67 | 109.67 | 2.14% | 87,291 |
| Apr 4, 2025 | 112.64 | 113.57 | 106.73 | 107.38 | 107.38 | -11.43% | 50,524 |
| Apr 3, 2025 | 123.85 | 126.21 | 120.71 | 121.24 | 121.24 | -13.25% | 35,627 |
| Apr 2, 2025 | 132.79 | 141.97 | 132.79 | 139.75 | 139.75 | 1.88% | 19,835 |
| Apr 1, 2025 | 132.13 | 137.18 | 132.00 | 137.18 | 137.18 | 3.02% | 20,955 |
| Mar 31, 2025 | 128.46 | 134.15 | 124.72 | 133.16 | 133.16 | -1.15% | 37,256 |
| Mar 28, 2025 | 142.00 | 143.09 | 133.92 | 134.71 | 134.71 | -6.85% | 30,059 |
| Mar 27, 2025 | 145.64 | 147.26 | 143.41 | 144.62 | 144.62 | -1.75% | 13,733 |
| Mar 26, 2025 | 155.07 | 155.07 | 146.38 | 147.20 | 147.20 | -5.78% | 19,064 |
| Mar 25, 2025 | 154.36 | 157.52 | 154.36 | 156.24 | 156.24 | 1.72% | 14,968 |
| Mar 24, 2025 | 152.87 | 154.88 | 150.87 | 153.60 | 152.97 | 4.03% | 11,699 |
| Mar 21, 2025 | 141.89 | 147.69 | 141.89 | 147.65 | 147.05 | 1.07% | 19,191 |
| Mar 20, 2025 | 146.15 | 150.91 | 144.70 | 146.09 | 145.49 | -1.58% | 12,246 |
| Mar 19, 2025 | 144.30 | 151.00 | 142.53 | 148.43 | 147.82 | 4.18% | 24,984 |
| Mar 18, 2025 | 146.19 | 146.19 | 140.90 | 142.47 | 141.89 | -3.95% | 13,209 |
| Mar 17, 2025 | 146.96 | 151.25 | 146.96 | 148.33 | 147.72 | 0.14% | 44,494 |
| Mar 14, 2025 | 143.29 | 148.16 | 143.29 | 148.12 | 147.52 | 6.95% | 23,024 |
| Mar 13, 2025 | 146.15 | 146.15 | 138.00 | 138.50 | 137.93 | -6.46% | 16,257 |
| Mar 12, 2025 | 147.00 | 148.85 | 144.50 | 148.06 | 147.45 | 5.91% | 25,873 |
| Mar 11, 2025 | 136.20 | 144.50 | 135.66 | 139.80 | 139.23 | 3.07% | 58,946 |
| Mar 10, 2025 | 142.28 | 142.28 | 132.02 | 135.63 | 135.08 | -9.37% | 62,546 |
| Mar 7, 2025 | 149.56 | 150.76 | 141.34 | 149.66 | 149.05 | 1.07% | 34,157 |
| Mar 6, 2025 | 156.16 | 159.83 | 148.07 | 148.07 | 147.46 | -9.13% | 40,397 |
| Mar 5, 2025 | 159.34 | 164.00 | 155.73 | 162.94 | 162.27 | 2.30% | 20,933 |
| Mar 4, 2025 | 156.06 | 163.70 | 152.00 | 159.28 | 158.63 | -0.04% | 44,955 |
| Mar 3, 2025 | 172.91 | 173.00 | 157.28 | 159.34 | 158.69 | -5.88% | 39,885 |