MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
86.20
+6.33 (7.93%)
At close: May 12, 2025, 4:00 PM
86.20
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 86.05 | 87.31 | 84.26 | 86.20 | 86.20 | 7.93% | 59,201 |
| May 9, 2025 | 81.00 | 81.18 | 78.46 | 79.87 | 79.87 | -2.25% | 25,312 |
| May 8, 2025 | 81.81 | 82.56 | 79.80 | 81.71 | 81.71 | 3.39% | 22,069 |
| May 7, 2025 | 78.77 | 80.80 | 77.40 | 79.03 | 79.03 | -1.21% | 24,223 |
| May 6, 2025 | 79.50 | 81.16 | 78.55 | 80.00 | 80.00 | -0.71% | 31,236 |
| May 5, 2025 | 80.92 | 82.09 | 80.01 | 80.57 | 80.57 | -1.94% | 21,175 |
| May 2, 2025 | 81.31 | 82.86 | 80.08 | 82.16 | 82.16 | 3.28% | 25,533 |
| May 1, 2025 | 80.44 | 81.29 | 78.98 | 79.55 | 79.55 | 4.67% | 34,260 |
| Apr 30, 2025 | 73.00 | 76.00 | 71.26 | 76.00 | 76.00 | -0.23% | 19,095 |
| Apr 29, 2025 | 74.87 | 76.39 | 74.87 | 76.18 | 76.18 | 0.94% | 9,187 |
| Apr 28, 2025 | 76.16 | 76.16 | 73.00 | 75.47 | 75.47 | -0.67% | 25,060 |
| Apr 25, 2025 | 74.37 | 75.98 | 73.01 | 75.98 | 75.98 | 3.81% | 22,143 |
| Apr 24, 2025 | 68.44 | 73.19 | 68.42 | 73.19 | 73.19 | 10.65% | 22,863 |
| Apr 23, 2025 | 66.80 | 68.74 | 65.59 | 66.15 | 66.15 | 6.81% | 41,982 |
| Apr 22, 2025 | 60.61 | 62.82 | 60.55 | 61.94 | 61.94 | 5.80% | 17,184 |
| Apr 21, 2025 | 60.04 | 60.06 | 57.02 | 58.54 | 58.54 | -5.37% | 16,099 |
| Apr 17, 2025 | 64.38 | 64.38 | 61.51 | 61.87 | 61.87 | -1.46% | 8,019 |
| Apr 16, 2025 | 64.80 | 66.08 | 61.00 | 62.78 | 62.78 | -7.18% | 16,805 |
| Apr 15, 2025 | 67.60 | 68.99 | 67.20 | 67.64 | 67.64 | 2.26% | 10,172 |
| Apr 14, 2025 | 70.06 | 70.06 | 65.70 | 66.14 | 66.14 | -0.99% | 28,608 |
| Apr 11, 2025 | 62.69 | 66.80 | 62.69 | 66.80 | 66.80 | 3.71% | 25,586 |
| Apr 10, 2025 | 66.63 | 66.64 | 59.94 | 64.41 | 64.41 | -9.35% | 38,469 |
| Apr 9, 2025 | 55.13 | 71.05 | 55.13 | 71.05 | 71.05 | 28.23% | 70,738 |
| Apr 8, 2025 | 62.09 | 63.03 | 53.57 | 55.41 | 55.41 | -1.88% | 55,836 |
| Apr 7, 2025 | 48.67 | 60.43 | 48.67 | 56.47 | 56.47 | 3.33% | 125,287 |
| Apr 4, 2025 | 57.88 | 58.21 | 54.65 | 54.65 | 54.65 | -11.79% | 79,796 |
| Apr 3, 2025 | 63.98 | 64.76 | 61.96 | 61.96 | 61.96 | -13.12% | 28,792 |
| Apr 2, 2025 | 67.54 | 72.40 | 67.54 | 71.31 | 71.31 | 2.03% | 15,533 |
| Apr 1, 2025 | 69.02 | 70.00 | 67.83 | 69.89 | 69.89 | 2.41% | 12,447 |
| Mar 31, 2025 | 66.23 | 68.43 | 64.00 | 68.24 | 68.24 | -0.91% | 35,017 |
| Mar 28, 2025 | 72.81 | 73.35 | 68.32 | 68.87 | 68.87 | -7.15% | 48,707 |
| Mar 27, 2025 | 74.85 | 75.44 | 74.00 | 74.17 | 74.17 | -1.55% | 10,443 |
| Mar 26, 2025 | 78.10 | 78.10 | 74.91 | 75.33 | 75.33 | -5.97% | 13,152 |
| Mar 25, 2025 | 79.03 | 80.74 | 79.03 | 80.12 | 80.12 | 2.30% | 18,038 |
| Mar 24, 2025 | 77.45 | 78.31 | 77.00 | 78.31 | 78.31 | 4.64% | 20,867 |
| Mar 21, 2025 | 72.50 | 74.84 | 72.50 | 74.84 | 74.84 | 0.59% | 7,951 |
| Mar 20, 2025 | 75.34 | 76.87 | 73.70 | 74.40 | 74.40 | -1.54% | 16,746 |
| Mar 19, 2025 | 73.29 | 77.01 | 73.14 | 75.56 | 75.56 | 3.51% | 25,471 |
| Mar 18, 2025 | 74.13 | 74.24 | 71.74 | 73.00 | 73.00 | -3.87% | 13,669 |
| Mar 17, 2025 | 75.30 | 77.27 | 74.63 | 75.94 | 75.94 | 0.76% | 36,145 |
| Mar 14, 2025 | 72.93 | 75.38 | 72.87 | 75.37 | 75.37 | 6.96% | 26,837 |
| Mar 13, 2025 | 74.12 | 74.12 | 70.12 | 70.46 | 70.46 | -5.87% | 20,384 |
| Mar 12, 2025 | 74.62 | 75.86 | 73.71 | 74.86 | 74.86 | 4.79% | 22,835 |
| Mar 11, 2025 | 69.07 | 73.42 | 69.07 | 71.44 | 71.44 | 3.79% | 30,771 |
| Mar 10, 2025 | 73.18 | 73.18 | 67.00 | 68.83 | 68.83 | -9.87% | 62,858 |
| Mar 7, 2025 | 76.62 | 77.78 | 71.82 | 76.37 | 76.37 | -0.38% | 31,285 |
| Mar 6, 2025 | 78.76 | 81.55 | 75.49 | 76.66 | 76.66 | -7.70% | 54,688 |
| Mar 5, 2025 | 80.93 | 83.59 | 78.86 | 83.05 | 83.05 | 1.28% | 36,806 |
| Mar 4, 2025 | 79.54 | 83.91 | 75.61 | 82.00 | 82.00 | 0.75% | 67,300 |
| Mar 3, 2025 | 88.18 | 88.42 | 80.20 | 81.39 | 81.39 | -5.76% | 23,153 |