Skip to main content
Direxion Daily NYSE FANG+ Bull 2X ETF (FNGG)
NYSEARCA: FNGG · Real-Time Price · USD
208.43
-4.54 (-2.13%)
At close: Apr 28, 2026, 4:00 PM EDT
208.43
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

FNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026206.85209.29204.70208.43208.43-2.13%10,738
Apr 27, 2026209.69212.98209.47212.98212.971.32%6,307
Apr 24, 2026205.37210.46204.20210.20210.203.64%6,727
Apr 23, 2026207.23207.99200.00202.81202.81-3.35%7,543
Apr 22, 2026202.41209.85202.41209.85209.856.06%4,760
Apr 21, 2026201.90201.90197.86197.86197.86-1.31%4,845
Apr 20, 2026203.43203.43196.59200.48200.48-1.83%10,982
Apr 17, 2026203.38205.63202.50204.21204.210.35%11,102
Apr 16, 2026203.78204.10201.01203.51203.510.52%13,006
Apr 15, 2026196.82202.44196.00202.44202.444.00%19,618
Apr 14, 2026186.38194.65186.38194.65194.656.27%12,671
Apr 13, 2026177.94183.17176.80183.17183.172.51%6,056
Apr 10, 2026177.25179.56177.13178.69178.691.55%8,264
Apr 9, 2026173.12175.96170.20175.96175.962.21%4,691
Apr 8, 2026178.46178.50171.73172.16172.165.08%12,373
Apr 7, 2026160.74163.83157.30163.83163.831.58%4,535
Apr 6, 2026160.80163.00160.60161.28161.281.20%8,347
Apr 2, 2026150.88159.37150.32159.37159.370.94%12,269
Apr 1, 2026157.03160.53155.00157.89157.893.06%7,683
Mar 31, 2026144.83153.34144.83153.21153.219.29%14,976
Mar 30, 2026146.45146.45139.12140.19140.19-2.49%9,923
Mar 27, 2026150.00150.00143.77143.77143.77-4.93%14,252
Mar 26, 2026158.32158.32151.23151.23151.23-6.34%11,393
Mar 25, 2026163.79163.79160.97161.47161.470.65%3,915
Mar 24, 2026165.58166.04159.89160.42160.42-4.06%46,612
Mar 23, 2026167.76170.59166.36167.21166.723.13%8,630
Mar 20, 2026167.90167.90162.00162.13161.65-3.99%6,880
Mar 19, 2026169.57171.50168.21168.87168.38-1.87%7,658
Mar 18, 2026175.22176.94172.09172.09171.59-2.24%3,184
Mar 17, 2026175.50177.37175.50176.03175.510.71%1,900
Mar 16, 2026176.05177.00174.78174.78174.271.46%5,717
Mar 13, 2026178.75178.75171.17172.27171.77-3.25%8,974
Mar 12, 2026180.93180.93177.87178.05177.53-2.18%2,809
Mar 11, 2026184.18184.79180.50182.02181.49-0.13%4,835
Mar 10, 2026183.92184.21181.52182.26181.73-0.62%6,228
Mar 9, 2026175.00183.39175.00183.39182.852.34%12,029
Mar 6, 2026178.62182.05178.62179.20178.68-1.55%5,577
Mar 5, 2026179.68183.11178.06182.03181.501.70%12,313
Mar 4, 2026174.42180.00174.42178.99178.473.14%9,496
Mar 3, 2026167.08173.54165.11173.54173.030.32%8,923
Mar 2, 2026165.32173.50165.32172.99172.481.85%7,421
Feb 27, 2026167.36169.85166.18169.85169.350.76%6,742
Feb 26, 2026170.75170.75165.42168.57168.08-1.24%10,203
Feb 25, 2026165.25170.98165.25170.70170.203.55%5,946
Feb 24, 2026160.29164.84159.56164.84164.362.26%10,205
Feb 23, 2026168.43168.43160.24161.19160.72-4.96%9,769
Feb 20, 2026166.16172.88165.00169.61169.111.31%13,544
Feb 19, 2026166.80168.29166.36167.42166.93-0.45%4,071
Feb 18, 2026166.41169.80164.99168.18167.691.74%7,501
Feb 17, 2026162.74165.58158.48165.30164.820.87%14,347
Feb 13, 2026165.00167.29162.34163.88163.40-1.01%14,196
Feb 12, 2026175.24175.24164.87165.55165.06-5.45%18,791
Feb 11, 2026178.55178.82172.81175.10174.59-1.65%8,659
Feb 10, 2026181.63181.63178.03178.03177.51-1.24%6,395
Feb 9, 2026174.20180.55174.20180.27179.743.18%9,933
Feb 6, 2026169.49175.22167.38174.72174.213.65%63,773
Feb 5, 2026173.83175.37167.68168.57168.08-4.95%15,941
Feb 4, 2026185.12185.12174.60177.36176.84-4.92%13,016
Feb 3, 2026197.33197.33182.38186.54185.99-2.82%20,643
Feb 2, 2026191.43195.00191.43191.95191.39-0.02%10,832
Jan 30, 2026193.00194.01191.03191.98191.42-1.55%11,064
Jan 29, 2026200.00200.00186.33195.00194.43-2.99%14,170
Jan 28, 2026204.29204.29198.46201.00200.41-0.47%13,802
Jan 27, 2026200.20202.21200.00201.95201.362.02%14,775
Jan 26, 2026194.43199.41194.43197.95197.372.20%13,845
Jan 23, 2026190.58195.30190.00193.69193.121.90%11,107
Jan 22, 2026191.88191.88188.74190.08189.521.96%12,861
Jan 21, 2026185.59189.46182.42186.43185.880.16%15,461
Jan 20, 2026190.90192.28186.13186.13185.58-5.92%17,596
Jan 16, 2026200.87201.10195.70197.84197.26-0.46%17,937
Jan 15, 2026201.99202.30197.57198.75198.170.20%7,904
Jan 14, 2026202.95202.95195.79198.35197.77-3.48%22,632
Jan 13, 2026206.00206.47202.71205.49204.89-0.29%8,043
Jan 12, 2026202.78208.08202.78206.10205.500.26%15,109
Jan 9, 2026203.01205.96201.52205.56204.961.26%12,575
Jan 8, 2026203.47203.59201.86203.01202.41-2.00%5,508
Jan 7, 2026204.53211.00204.53207.15206.541.48%6,905
Jan 6, 2026203.63204.56200.95204.14203.541.21%8,517
Jan 5, 2026203.58204.39201.69201.69201.101.08%10,434
Jan 2, 2026207.30209.20198.00199.53198.95-3.27%18,859
Dec 31, 2025209.31209.31206.28206.28205.68-1.53%4,084
Dec 30, 2025209.51212.35208.15209.49208.88-0.01%5,637
Dec 29, 2025210.00210.99208.83209.51208.90-1.59%5,704
Dec 26, 2025213.28213.73212.60212.89212.260.08%8,125
Dec 24, 2025212.15213.16212.00212.71212.09-0.04%4,472
Dec 23, 2025207.92212.79207.92212.79212.171.73%4,328
Dec 22, 2025211.00211.00208.34209.18208.390.62%10,192
Dec 19, 2025205.73208.16205.00207.89207.102.29%9,233
Dec 18, 2025205.25205.25202.08203.23202.461.92%12,460
Dec 17, 2025208.05208.05199.40199.40198.65-3.78%16,872
Dec 16, 2025204.00208.16203.56207.24206.461.09%18,523
Dec 15, 2025216.26216.26205.01205.01204.24-4.98%52,630
Dec 12, 2025222.70222.70213.85215.75214.94-4.59%21,842
Dec 11, 2025226.29227.95223.20226.13225.27-1.03%7,523
Dec 10, 2025227.83229.11225.00228.48227.61-9.31%15,646
Dec 9, 2025249.15252.39249.15251.92228.320.71%3,088
Dec 8, 2025252.00252.10249.85250.15226.71-0.44%4,205
Dec 5, 2025251.37254.97250.03251.26227.720.64%12,658
Dec 4, 2025254.79254.79247.49249.67226.28-0.12%9,092
Dec 3, 2025245.55250.61245.37249.97226.55-1.30%12,613