Skip to main content
Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
181.02
-1.01 (-0.55%)
Mar 6, 2026, 11:12 AM EST - Market open

FNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026179.68183.11178.06182.03182.031.70%11,750
Mar 4, 2026174.42180.00174.42178.99178.993.14%9,491
Mar 3, 2026167.08173.54165.11173.54173.540.32%8,913
Mar 2, 2026165.32173.50165.32172.99172.991.85%7,186
Feb 27, 2026167.36169.85166.18169.85169.850.76%6,739
Feb 26, 2026170.75170.75165.42168.57168.57-1.24%9,655
Feb 25, 2026165.25170.98165.25170.70170.703.55%5,823
Feb 24, 2026160.29164.84159.56164.84164.842.26%9,932
Feb 23, 2026168.43168.43160.24161.19161.19-4.96%9,216
Feb 20, 2026166.16172.88165.00169.61169.611.31%13,525
Feb 19, 2026166.80168.29166.36167.42167.42-0.45%4,069
Feb 18, 2026166.41169.80164.99168.18168.181.74%7,498
Feb 17, 2026162.74165.58158.48165.30165.300.87%14,198
Feb 13, 2026165.00167.29162.34163.88163.88-1.01%14,184
Feb 12, 2026175.24175.24164.87165.55165.55-5.45%18,537
Feb 11, 2026178.55178.82172.81175.10175.10-1.65%8,649
Feb 10, 2026181.63181.63178.03178.03178.03-1.24%6,378
Feb 9, 2026174.20180.55174.20180.27180.273.18%9,904
Feb 6, 2026169.49175.22167.38174.72174.723.65%62,690
Feb 5, 2026173.83175.37167.68168.57168.57-4.95%15,719
Feb 4, 2026185.12185.12174.60177.36177.36-4.92%12,999
Feb 3, 2026197.33197.33182.38186.54186.54-2.82%20,627
Feb 2, 2026191.43195.00191.43191.95191.95-0.02%10,827
Jan 30, 2026193.00194.01191.03191.98191.98-1.55%11,006
Jan 29, 2026200.00200.00186.33195.00195.00-2.99%12,710
Jan 28, 2026204.29204.29198.46201.00201.00-0.47%13,737
Jan 27, 2026200.20202.21200.00201.95201.952.02%14,651
Jan 26, 2026194.43199.41194.43197.95197.952.20%13,838
Jan 23, 2026190.58195.30190.00193.69193.691.90%11,079
Jan 22, 2026191.88191.88188.74190.08190.081.96%12,861
Jan 21, 2026185.59189.46182.42186.43186.430.16%15,392
Jan 20, 2026190.90192.28186.13186.13186.13-5.92%17,596
Jan 16, 2026200.87201.10195.70197.84197.84-0.46%17,937
Jan 15, 2026201.99202.30197.57198.75198.750.20%7,823
Jan 14, 2026202.95202.95195.79198.35198.35-3.48%22,516
Jan 13, 2026206.00206.47202.71205.49205.49-0.29%8,043
Jan 12, 2026202.78208.08202.78206.10206.100.26%15,109
Jan 9, 2026203.01205.96201.52205.56205.561.26%12,575
Jan 8, 2026203.47203.59201.86203.01203.01-2.00%5,508
Jan 7, 2026204.53211.00204.53207.15207.151.48%6,905
Jan 6, 2026203.63204.56200.95204.14204.141.21%8,517
Jan 5, 2026203.58204.39201.69201.69201.691.08%10,434
Jan 2, 2026207.30209.20198.00199.53199.53-3.27%18,859
Dec 31, 2025209.31209.31206.28206.28206.28-1.53%4,084
Dec 30, 2025209.51212.35208.15209.49209.49-0.01%5,637
Dec 29, 2025210.00210.99208.83209.51209.51-1.59%5,704
Dec 26, 2025213.28213.73212.60212.89212.890.08%8,125
Dec 24, 2025212.15213.16212.00212.71212.71-0.04%4,472
Dec 23, 2025207.92212.79207.92212.79212.791.73%4,328
Dec 22, 2025211.00211.00208.34209.18209.000.62%10,192
Dec 19, 2025205.73208.16205.00207.89207.712.29%9,233
Dec 18, 2025205.25205.25202.08203.23203.061.92%12,460
Dec 17, 2025208.05208.05199.40199.40199.23-3.78%16,872
Dec 16, 2025204.00208.16203.56207.24207.061.09%18,523
Dec 15, 2025216.26216.26205.01205.01204.84-4.98%52,630
Dec 12, 2025222.70222.70213.85215.75215.57-4.59%21,842
Dec 11, 2025226.29227.95223.20226.13225.94-1.03%7,523
Dec 10, 2025227.83229.11225.00228.48228.28-9.31%15,646
Dec 9, 2025249.15252.39249.15251.92228.990.71%3,088
Dec 8, 2025252.00252.10249.85250.15227.38-0.44%4,205
Dec 5, 2025251.37254.97250.03251.26228.390.64%12,658
Dec 4, 2025254.79254.79247.49249.67226.95-0.12%9,092
Dec 3, 2025245.55250.61245.37249.97227.22-1.30%12,613
Dec 2, 2025255.25255.25250.36253.26230.211.22%9,941
Dec 1, 2025245.94251.64245.94250.20227.43-0.58%5,396
Nov 28, 2025250.80251.66249.77251.66228.751.38%4,493
Nov 26, 2025249.01249.89246.67248.23225.640.21%5,607
Nov 25, 2025244.89248.40240.03247.70225.161.27%14,149
Nov 24, 2025232.86245.00232.86244.60222.347.06%15,040
Nov 21, 2025227.05232.99222.30228.47207.680.48%14,546
Nov 20, 2025249.63251.28227.12227.38206.68-4.43%30,696
Nov 19, 2025234.30242.05233.58237.92216.271.10%10,226
Nov 18, 2025237.30238.88231.43235.33213.91-2.39%27,997
Nov 17, 2025243.94247.80239.72241.10219.15-1.47%6,495
Nov 14, 2025236.62247.07235.00244.70222.420.25%12,242
Nov 13, 2025251.61251.61242.50244.09221.88-4.37%10,953
Nov 12, 2025261.00261.00253.06255.25232.02-1.22%6,462
Nov 11, 2025256.35258.88254.37258.40234.88-0.48%6,209
Nov 10, 2025255.57260.48253.74259.65236.025.00%13,842
Nov 7, 2025244.77247.28236.64247.28224.77-0.60%17,317
Nov 6, 2025253.96254.23246.71248.77226.13-2.63%20,144
Nov 5, 2025253.47258.23253.47255.50232.250.50%8,189
Nov 4, 2025257.07261.97253.94254.24231.10-4.02%15,444
Nov 3, 2025269.61269.61264.44264.88240.770.38%11,200
Oct 31, 2025273.04273.04262.93263.88239.860.92%11,076
Oct 30, 2025267.59267.59260.01261.47237.67-3.67%17,402
Oct 29, 2025270.96271.87266.92271.42246.721.39%24,955
Oct 28, 2025264.98267.89262.60267.70243.332.90%16,259
Oct 27, 2025258.95260.16256.82260.16236.483.56%17,651
Oct 24, 2025250.61252.86250.44251.22228.362.14%7,577
Oct 23, 2025242.11246.12242.11245.96223.571.83%2,829
Oct 22, 2025244.00245.06237.61241.53219.55-3.19%12,460
Oct 21, 2025249.68249.68245.49249.50226.790.30%3,285
Oct 20, 2025243.63248.86243.10248.74226.103.66%5,660
Oct 17, 2025234.87240.91234.87239.97218.130.93%9,576
Oct 16, 2025242.63244.97233.99237.76216.12-0.78%14,357
Oct 15, 2025243.67243.72239.39239.63217.820.71%6,708
Oct 14, 2025240.37240.37233.98237.94216.28-3.31%5,541
Oct 13, 2025242.15246.47240.32246.08223.685.38%10,442
Oct 10, 2025252.43252.43233.51233.51212.25-6.80%26,580