Skip to main content
MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
129.41
+0.63 (0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

FNGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025128.68130.43128.68129.41129.410.49%5,165
Dec 4, 2025130.69130.69128.14128.78128.780.15%2,755
Dec 3, 2025128.84129.88126.27128.59128.59-1.90%16,578
Dec 2, 2025130.03132.00129.99131.08131.071.66%8,186
Dec 1, 2025128.61129.14127.50128.94128.94-0.98%3,695
Nov 28, 2025128.89130.25128.89130.21130.211.49%3,636
Nov 26, 2025128.62129.91126.88128.31128.300.29%8,173
Nov 25, 2025126.80127.93123.00127.93127.931.43%8,200
Nov 24, 2025120.13126.13120.13126.13126.137.29%19,937
Nov 21, 2025118.43120.27114.46117.56117.56-0.37%24,198
Nov 20, 2025127.76129.01117.45117.99117.99-3.81%22,531
Nov 19, 2025120.67125.21120.67122.67122.671.20%17,012
Nov 18, 2025122.28122.99119.63121.21121.21-2.35%19,695
Nov 17, 2025126.58127.85122.85124.13124.13-1.81%8,355
Nov 14, 2025122.01127.96121.00126.41126.410.03%12,853
Nov 13, 2025128.20130.00125.00126.38126.38-4.25%13,350
Nov 12, 2025131.50132.01130.00131.99131.99-1.10%8,163
Nov 11, 2025133.46133.70131.32133.45133.45-0.30%7,980
Nov 10, 2025132.39133.95131.44133.86133.865.10%23,194
Nov 7, 2025126.50127.36122.57127.36127.36-0.93%18,549
Nov 6, 2025130.50130.50127.45128.56128.56-2.77%11,874
Nov 5, 2025130.57133.02130.47132.22132.220.51%7,391
Nov 4, 2025133.96135.95131.08131.55131.55-3.85%24,779
Nov 3, 2025139.96139.96136.61136.82136.820.35%12,622
Oct 31, 2025140.01140.54136.01136.34136.341.50%8,561
Oct 30, 2025137.58138.08134.33134.33134.33-3.95%19,297
Oct 29, 2025139.76140.87138.00139.85139.851.12%7,819
Oct 28, 2025136.80138.50135.66138.31138.313.29%12,693
Oct 27, 2025133.50134.31132.60133.91133.912.84%19,766
Oct 24, 2025128.72130.26128.72130.21130.212.58%11,743
Oct 23, 2025126.12127.35125.56126.93126.931.68%6,807
Oct 22, 2025127.30127.30122.52124.83124.83-2.94%12,331
Oct 21, 2025129.16129.16127.51128.61128.610.68%6,001
Oct 20, 2025124.82128.83124.82127.74127.742.95%14,984
Oct 17, 2025121.12124.17120.45124.08124.081.55%14,911
Oct 16, 2025124.26126.25121.00122.19122.19-0.88%12,142
Oct 15, 2025124.95125.96123.22123.27123.270.48%9,210
Oct 14, 2025124.20125.90121.00122.68122.68-3.12%14,909
Oct 13, 2025126.17127.40124.00126.63126.635.27%11,581
Oct 10, 2025130.00130.49120.17120.29120.29-6.81%30,503
Oct 9, 2025128.99129.25127.37129.09129.090.61%9,525
Oct 8, 2025124.82128.91124.82128.31128.313.22%10,243
Oct 7, 2025126.26126.26123.33124.31124.31-1.15%37,059
Oct 6, 2025124.03126.35124.00125.75125.750.52%16,380
Oct 3, 2025127.31127.31124.34125.10125.10-0.91%10,388
Oct 2, 2025126.70126.70125.00126.25126.250.30%11,905
Oct 1, 2025123.01126.28123.01125.88125.880.43%20,320
Sep 30, 2025125.26125.89123.10125.34125.34-0.52%14,383
Sep 29, 2025125.41128.12125.41125.99125.990.47%13,324
Sep 26, 2025125.32125.86124.00125.40125.400.48%13,679