Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
251.26
+1.59 (0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
FNGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 251.37 | 254.97 | 250.03 | 251.26 | 251.26 | 0.64% | 12,658 |
| Dec 4, 2025 | 254.79 | 254.79 | 247.49 | 249.67 | 249.67 | -0.12% | 9,092 |
| Dec 3, 2025 | 245.55 | 250.61 | 245.37 | 249.97 | 249.97 | -1.30% | 12,613 |
| Dec 2, 2025 | 255.25 | 255.25 | 250.36 | 253.26 | 253.26 | 1.22% | 9,936 |
| Dec 1, 2025 | 245.94 | 251.64 | 245.94 | 250.20 | 250.20 | -0.58% | 5,396 |
| Nov 28, 2025 | 250.80 | 251.66 | 249.77 | 251.66 | 251.66 | 1.38% | 4,462 |
| Nov 26, 2025 | 249.01 | 249.89 | 246.67 | 248.23 | 248.23 | 0.21% | 5,607 |
| Nov 25, 2025 | 244.89 | 248.40 | 240.03 | 247.70 | 247.70 | 1.27% | 14,131 |
| Nov 24, 2025 | 232.86 | 245.00 | 232.86 | 244.60 | 244.60 | 7.06% | 15,040 |
| Nov 21, 2025 | 227.05 | 232.99 | 222.30 | 228.47 | 228.47 | 0.48% | 14,546 |
| Nov 20, 2025 | 249.63 | 251.28 | 227.12 | 227.38 | 227.38 | -4.43% | 30,696 |
| Nov 19, 2025 | 234.30 | 242.05 | 233.58 | 237.92 | 237.92 | 1.10% | 10,226 |
| Nov 18, 2025 | 237.30 | 238.88 | 231.43 | 235.33 | 235.33 | -2.39% | 27,997 |
| Nov 17, 2025 | 243.94 | 247.80 | 239.72 | 241.10 | 241.10 | -1.47% | 6,495 |
| Nov 14, 2025 | 236.62 | 247.07 | 235.00 | 244.70 | 244.69 | 0.25% | 12,242 |
| Nov 13, 2025 | 251.61 | 251.61 | 242.50 | 244.09 | 244.09 | -4.37% | 10,953 |
| Nov 12, 2025 | 261.00 | 261.00 | 253.06 | 255.25 | 255.25 | -1.22% | 6,462 |
| Nov 11, 2025 | 256.35 | 258.88 | 254.37 | 258.40 | 258.40 | -0.48% | 6,209 |
| Nov 10, 2025 | 255.57 | 260.48 | 253.74 | 259.65 | 259.65 | 5.00% | 13,842 |
| Nov 7, 2025 | 244.77 | 247.28 | 236.64 | 247.28 | 247.28 | -0.60% | 17,317 |
| Nov 6, 2025 | 253.96 | 254.23 | 246.71 | 248.77 | 248.77 | -2.63% | 20,144 |
| Nov 5, 2025 | 253.47 | 258.23 | 253.47 | 255.50 | 255.50 | 0.50% | 8,189 |
| Nov 4, 2025 | 257.07 | 261.97 | 253.94 | 254.24 | 254.24 | -4.02% | 15,444 |
| Nov 3, 2025 | 269.61 | 269.61 | 264.44 | 264.88 | 264.88 | 0.38% | 11,200 |
| Oct 31, 2025 | 273.04 | 273.04 | 262.93 | 263.88 | 263.88 | 0.92% | 11,076 |
| Oct 30, 2025 | 267.59 | 267.59 | 260.01 | 261.47 | 261.47 | -3.67% | 17,402 |
| Oct 29, 2025 | 270.96 | 271.87 | 266.92 | 271.42 | 271.42 | 1.39% | 24,955 |
| Oct 28, 2025 | 264.98 | 267.89 | 262.60 | 267.70 | 267.70 | 2.90% | 16,259 |
| Oct 27, 2025 | 258.95 | 260.16 | 256.82 | 260.16 | 260.16 | 3.56% | 17,651 |
| Oct 24, 2025 | 250.61 | 252.86 | 250.44 | 251.22 | 251.22 | 2.14% | 7,577 |
| Oct 23, 2025 | 242.11 | 246.12 | 242.11 | 245.96 | 245.96 | 1.83% | 2,829 |
| Oct 22, 2025 | 244.00 | 245.06 | 237.61 | 241.53 | 241.53 | -3.19% | 12,460 |
| Oct 21, 2025 | 249.68 | 249.68 | 245.49 | 249.50 | 249.50 | 0.30% | 3,285 |
| Oct 20, 2025 | 243.63 | 248.86 | 243.10 | 248.74 | 248.74 | 3.66% | 5,660 |
| Oct 17, 2025 | 234.87 | 240.91 | 234.87 | 239.97 | 239.97 | 0.93% | 9,576 |
| Oct 16, 2025 | 242.63 | 244.97 | 233.99 | 237.76 | 237.76 | -0.78% | 14,357 |
| Oct 15, 2025 | 243.67 | 243.72 | 239.39 | 239.63 | 239.63 | 0.71% | 6,708 |
| Oct 14, 2025 | 240.37 | 240.37 | 233.98 | 237.94 | 237.94 | -3.31% | 5,541 |
| Oct 13, 2025 | 242.15 | 246.47 | 240.32 | 246.08 | 246.08 | 5.38% | 10,442 |
| Oct 10, 2025 | 252.43 | 252.43 | 233.51 | 233.51 | 233.51 | -6.80% | 26,580 |
| Oct 9, 2025 | 249.16 | 250.80 | 247.25 | 250.55 | 250.55 | 0.55% | 7,345 |
| Oct 8, 2025 | 242.31 | 249.17 | 242.06 | 249.17 | 249.17 | 3.10% | 11,987 |
| Oct 7, 2025 | 243.10 | 243.90 | 238.89 | 241.68 | 241.68 | -0.80% | 5,666 |
| Oct 6, 2025 | 241.44 | 244.90 | 240.69 | 243.64 | 243.64 | 0.91% | 6,979 |
| Oct 3, 2025 | 245.28 | 245.99 | 240.27 | 241.44 | 241.44 | -0.95% | 5,543 |
| Oct 2, 2025 | 245.66 | 245.99 | 241.66 | 243.75 | 243.75 | 0.45% | 13,708 |
| Oct 1, 2025 | 239.46 | 242.66 | 238.00 | 242.65 | 242.65 | 0.01% | 7,858 |
| Sep 30, 2025 | 242.39 | 242.63 | 238.28 | 242.63 | 242.63 | -0.10% | 9,831 |
| Sep 29, 2025 | 244.45 | 246.22 | 242.88 | 242.88 | 242.88 | 0.32% | 9,682 |
| Sep 26, 2025 | 240.24 | 243.60 | 238.70 | 242.11 | 242.11 | 0.87% | 7,473 |
| Sep 25, 2025 | 238.13 | 241.49 | 235.43 | 240.01 | 240.01 | -0.88% | 18,665 |
| Sep 24, 2025 | 247.28 | 247.28 | 239.74 | 242.13 | 242.13 | -1.12% | 11,095 |
| Sep 23, 2025 | 252.24 | 252.24 | 244.11 | 244.88 | 244.88 | -3.88% | 11,534 |
| Sep 22, 2025 | 251.96 | 258.10 | 249.33 | 254.76 | 254.43 | 0.69% | 23,975 |
| Sep 19, 2025 | 250.36 | 253.01 | 250.00 | 253.01 | 252.68 | 1.87% | 6,738 |
| Sep 18, 2025 | 247.96 | 249.82 | 247.96 | 248.38 | 248.05 | 2.72% | 10,304 |
| Sep 17, 2025 | 244.81 | 245.20 | 238.05 | 241.81 | 241.49 | -1.45% | 11,686 |
| Sep 16, 2025 | 246.62 | 246.80 | 244.77 | 245.37 | 245.05 | -0.26% | 21,312 |
| Sep 15, 2025 | 241.37 | 246.08 | 240.80 | 246.02 | 245.70 | 2.89% | 11,007 |
| Sep 12, 2025 | 239.32 | 239.68 | 238.55 | 239.10 | 238.79 | 0.38% | 6,330 |
| Sep 11, 2025 | 241.39 | 241.50 | 237.42 | 238.20 | 237.89 | -0.33% | 13,119 |
| Sep 10, 2025 | 240.09 | 242.53 | 238.28 | 239.00 | 238.69 | 0.96% | 12,900 |
| Sep 9, 2025 | 234.84 | 236.73 | 233.42 | 236.73 | 236.42 | 0.82% | 7,730 |
| Sep 8, 2025 | 233.13 | 239.41 | 233.13 | 234.80 | 234.49 | 1.98% | 7,478 |
| Sep 5, 2025 | 236.28 | 236.28 | 227.38 | 230.25 | 229.95 | 1.64% | 16,639 |
| Sep 4, 2025 | 225.00 | 226.80 | 224.73 | 226.54 | 226.24 | 1.67% | 6,219 |
| Sep 3, 2025 | 220.14 | 223.06 | 219.29 | 222.81 | 222.52 | 3.39% | 8,962 |
| Sep 2, 2025 | 211.72 | 215.54 | 208.78 | 215.51 | 215.23 | -1.64% | 9,383 |
| Aug 29, 2025 | 225.70 | 225.70 | 217.66 | 219.10 | 218.81 | -3.35% | 8,380 |
| Aug 28, 2025 | 219.45 | 227.92 | 219.45 | 226.70 | 226.40 | 2.89% | 11,110 |
| Aug 27, 2025 | 218.17 | 220.52 | 218.17 | 220.33 | 220.04 | 1.23% | 4,978 |
| Aug 26, 2025 | 216.57 | 218.00 | 216.57 | 217.67 | 217.38 | -0.29% | 6,025 |
| Aug 25, 2025 | 216.94 | 220.34 | 215.75 | 218.29 | 218.00 | 0.65% | 8,182 |
| Aug 22, 2025 | 210.69 | 217.56 | 210.27 | 216.87 | 216.59 | 3.32% | 12,146 |
| Aug 21, 2025 | 211.20 | 212.35 | 208.91 | 209.91 | 209.63 | -1.15% | 12,993 |
| Aug 20, 2025 | 214.95 | 214.95 | 206.77 | 212.35 | 212.07 | -1.57% | 20,510 |
| Aug 19, 2025 | 222.42 | 222.42 | 214.81 | 215.74 | 215.46 | -3.91% | 14,413 |
| Aug 18, 2025 | 222.60 | 224.53 | 221.36 | 224.53 | 224.24 | 0.08% | 9,163 |
| Aug 15, 2025 | 224.95 | 225.29 | 223.46 | 224.35 | 224.05 | -0.22% | 8,687 |
| Aug 14, 2025 | 222.10 | 226.28 | 222.10 | 224.85 | 224.55 | 0.90% | 12,941 |
| Aug 13, 2025 | 226.00 | 226.80 | 221.67 | 222.84 | 222.55 | -0.82% | 12,392 |
| Aug 12, 2025 | 220.73 | 225.00 | 218.62 | 224.68 | 224.39 | 2.62% | 11,710 |
| Aug 11, 2025 | 219.21 | 222.97 | 218.32 | 218.95 | 218.66 | -0.72% | 13,395 |
| Aug 8, 2025 | 217.37 | 220.64 | 217.37 | 220.54 | 220.25 | 2.45% | 11,387 |
| Aug 7, 2025 | 221.29 | 221.71 | 214.06 | 215.26 | 214.97 | -1.38% | 9,143 |
| Aug 6, 2025 | 210.75 | 218.32 | 210.75 | 218.26 | 217.97 | 3.97% | 10,878 |
| Aug 5, 2025 | 215.89 | 216.60 | 209.91 | 209.92 | 209.65 | -2.28% | 8,322 |
| Aug 4, 2025 | 210.78 | 215.48 | 210.78 | 214.82 | 214.54 | 3.74% | 54,675 |
| Aug 1, 2025 | 211.18 | 211.67 | 205.53 | 207.07 | 206.80 | -5.53% | 40,970 |
| Jul 31, 2025 | 229.60 | 229.60 | 218.33 | 219.20 | 218.91 | 0.76% | 16,339 |
| Jul 30, 2025 | 217.41 | 218.20 | 215.20 | 217.55 | 217.26 | 0.54% | 12,636 |
| Jul 29, 2025 | 220.22 | 222.45 | 215.75 | 216.39 | 216.10 | -0.90% | 10,081 |
| Jul 28, 2025 | 216.56 | 219.46 | 216.56 | 218.36 | 218.07 | 1.32% | 7,672 |
| Jul 25, 2025 | 216.73 | 217.10 | 215.51 | 215.51 | 215.23 | -0.43% | 13,742 |
| Jul 24, 2025 | 217.56 | 218.76 | 214.39 | 216.46 | 216.17 | 2.59% | 6,362 |
| Jul 23, 2025 | 208.33 | 211.23 | 207.84 | 211.00 | 210.72 | 0.19% | 5,914 |
| Jul 22, 2025 | 217.11 | 217.11 | 209.14 | 210.59 | 210.32 | -2.40% | 9,535 |
| Jul 21, 2025 | 212.00 | 216.68 | 212.00 | 215.77 | 215.49 | 1.93% | 15,923 |
| Jul 18, 2025 | 212.38 | 212.38 | 208.74 | 211.69 | 211.41 | -0.69% | 10,928 |
| Jul 17, 2025 | 211.44 | 214.11 | 210.46 | 213.17 | 212.89 | 1.19% | 8,419 |