MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
101.44
-1.72 (-1.67%)
At close: Mar 6, 2026, 4:00 PM EST
101.44
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.22 | 103.42 | 101.22 | 103.24 | - | 0.08% | 2,276 |
| Mar 5, 2026 | 102.59 | 103.99 | 101.50 | 103.16 | 103.16 | 1.65% | 12,692 |
| Mar 4, 2026 | 98.43 | 102.45 | 98.43 | 101.49 | 101.49 | 3.38% | 7,428 |
| Mar 3, 2026 | 94.64 | 98.50 | 94.33 | 98.17 | 98.17 | 0.07% | 13,633 |
| Mar 2, 2026 | 94.07 | 98.66 | 94.07 | 98.10 | 98.10 | 2.29% | 7,362 |
| Feb 27, 2026 | 94.84 | 95.90 | 93.73 | 95.90 | 95.90 | 0.42% | 2,933 |
| Feb 26, 2026 | 96.71 | 96.71 | 94.00 | 95.50 | 95.50 | -1.24% | 8,489 |
| Feb 25, 2026 | 93.97 | 97.00 | 93.97 | 96.70 | 96.70 | 4.69% | 12,410 |
| Feb 24, 2026 | 90.74 | 92.94 | 90.74 | 92.37 | 92.37 | 1.15% | 8,803 |
| Feb 23, 2026 | 95.43 | 95.46 | 90.83 | 91.32 | 91.32 | -5.16% | 22,426 |
| Feb 20, 2026 | 94.02 | 98.56 | 94.02 | 96.29 | 96.29 | 1.53% | 24,429 |
| Feb 19, 2026 | 94.49 | 95.67 | 94.17 | 94.84 | 94.84 | -0.28% | 9,459 |
| Feb 18, 2026 | 94.07 | 96.78 | 93.54 | 95.11 | 95.11 | 1.68% | 8,906 |
| Feb 17, 2026 | 91.59 | 94.26 | 89.94 | 93.54 | 93.54 | 0.69% | 13,915 |
| Feb 13, 2026 | 92.88 | 95.28 | 92.44 | 92.90 | 92.90 | -0.89% | 6,806 |
| Feb 12, 2026 | 99.45 | 99.45 | 93.35 | 93.73 | 93.73 | -5.30% | 12,708 |
| Feb 11, 2026 | 101.87 | 102.01 | 98.64 | 98.98 | 98.98 | -1.65% | 10,836 |
| Feb 10, 2026 | 102.79 | 102.79 | 100.64 | 100.64 | 100.64 | -1.36% | 2,696 |
| Feb 9, 2026 | 98.60 | 102.83 | 98.09 | 102.03 | 102.03 | 3.30% | 8,419 |
| Feb 6, 2026 | 96.64 | 99.43 | 94.95 | 98.77 | 98.77 | 3.43% | 26,720 |
| Feb 5, 2026 | 98.31 | 99.61 | 94.79 | 95.49 | 95.49 | -4.79% | 15,475 |
| Feb 4, 2026 | 105.13 | 105.20 | 98.27 | 100.29 | 100.29 | -4.94% | 22,771 |
| Feb 3, 2026 | 111.31 | 111.31 | 103.41 | 105.50 | 105.50 | -3.08% | 19,201 |
| Feb 2, 2026 | 108.35 | 110.90 | 108.35 | 108.85 | 108.85 | 0.06% | 19,375 |
| Jan 30, 2026 | 109.66 | 110.82 | 108.40 | 108.78 | 108.78 | -1.89% | 11,387 |
| Jan 29, 2026 | 110.00 | 110.96 | 105.48 | 110.87 | 110.87 | -1.73% | 18,304 |
| Jan 28, 2026 | 115.33 | 115.50 | 112.45 | 112.82 | 112.82 | -1.34% | 18,712 |
| Jan 27, 2026 | 113.47 | 115.00 | 113.47 | 114.35 | 114.35 | 2.19% | 17,329 |
| Jan 26, 2026 | 110.16 | 113.43 | 110.16 | 111.90 | 111.90 | 1.90% | 13,141 |
| Jan 23, 2026 | 107.77 | 110.65 | 107.31 | 109.81 | 109.81 | 2.02% | 6,452 |
| Jan 22, 2026 | 108.33 | 108.41 | 107.13 | 107.64 | 107.64 | 2.00% | 9,231 |
| Jan 21, 2026 | 104.89 | 107.00 | 103.06 | 105.53 | 105.53 | 0.04% | 41,920 |
| Jan 20, 2026 | 108.34 | 109.37 | 105.49 | 105.49 | 105.49 | -5.83% | 18,736 |
| Jan 16, 2026 | 113.72 | 114.18 | 112.00 | 112.02 | 112.02 | -0.58% | 6,883 |
| Jan 15, 2026 | 114.93 | 115.15 | 112.67 | 112.67 | 112.67 | 0.17% | 6,734 |
| Jan 14, 2026 | 115.49 | 115.49 | 111.00 | 112.48 | 112.48 | -3.43% | 13,800 |
| Jan 13, 2026 | 116.69 | 118.08 | 115.00 | 116.47 | 116.47 | -0.22% | 4,939 |
| Jan 12, 2026 | 116.06 | 117.66 | 115.48 | 116.73 | 116.73 | -0.02% | 11,134 |
| Jan 9, 2026 | 115.26 | 116.93 | 115.03 | 116.75 | 116.75 | 1.37% | 6,974 |
| Jan 8, 2026 | 118.01 | 118.01 | 114.51 | 115.17 | 115.17 | -2.20% | 3,753 |
| Jan 7, 2026 | 116.00 | 119.55 | 116.00 | 117.76 | 117.76 | 1.53% | 7,039 |
| Jan 6, 2026 | 114.73 | 116.21 | 113.39 | 115.99 | 115.99 | 1.58% | 10,594 |
| Jan 5, 2026 | 115.28 | 115.70 | 114.06 | 114.19 | 114.19 | 1.11% | 8,317 |
| Jan 2, 2026 | 119.76 | 119.76 | 112.75 | 112.94 | 112.94 | -3.08% | 15,190 |
| Dec 31, 2025 | 118.00 | 118.96 | 116.53 | 116.53 | 116.53 | -1.20% | 16,929 |
| Dec 30, 2025 | 118.46 | 119.72 | 117.95 | 117.95 | 117.95 | -0.87% | 4,325 |
| Dec 29, 2025 | 120.04 | 120.79 | 118.40 | 118.98 | 118.98 | -1.59% | 21,904 |
| Dec 26, 2025 | 120.93 | 121.58 | 120.91 | 120.91 | 120.91 | -0.34% | 6,335 |
| Dec 24, 2025 | 120.57 | 121.32 | 120.52 | 121.32 | 121.32 | 0.41% | 3,243 |
| Dec 23, 2025 | 119.00 | 121.02 | 119.00 | 120.82 | 120.82 | 1.84% | 8,923 |
| Dec 22, 2025 | 118.79 | 119.19 | 118.23 | 118.64 | 118.64 | 0.79% | 5,015 |
| Dec 19, 2025 | 117.45 | 118.22 | 116.71 | 117.71 | 117.71 | 2.20% | 12,427 |
| Dec 18, 2025 | 116.16 | 116.34 | 114.33 | 115.18 | 115.18 | 1.84% | 7,020 |
| Dec 17, 2025 | 117.34 | 117.34 | 113.10 | 113.10 | 113.10 | -3.59% | 10,738 |
| Dec 16, 2025 | 116.15 | 118.28 | 115.94 | 117.31 | 117.31 | 0.97% | 5,260 |
| Dec 15, 2025 | 121.22 | 121.22 | 116.02 | 116.18 | 116.18 | -4.92% | 29,581 |
| Dec 12, 2025 | 127.08 | 127.08 | 121.33 | 122.19 | 122.19 | -4.60% | 11,611 |
| Dec 11, 2025 | 128.20 | 128.92 | 126.17 | 128.08 | 128.08 | -1.22% | 8,886 |
| Dec 10, 2025 | 129.00 | 130.00 | 127.84 | 129.66 | 129.66 | 0.03% | 8,051 |
| Dec 9, 2025 | 128.51 | 130.07 | 128.22 | 129.62 | 129.62 | 0.62% | 9,705 |
| Dec 8, 2025 | 130.84 | 131.27 | 128.79 | 128.82 | 128.82 | -0.45% | 8,789 |
| Dec 5, 2025 | 128.68 | 130.43 | 128.68 | 129.41 | 129.41 | 0.49% | 5,165 |
| Dec 4, 2025 | 130.69 | 130.69 | 128.14 | 128.78 | 128.78 | 0.15% | 2,755 |
| Dec 3, 2025 | 128.84 | 129.88 | 126.27 | 128.59 | 128.59 | -1.90% | 16,600 |
| Dec 2, 2025 | 130.03 | 132.00 | 129.99 | 131.08 | 131.07 | 1.66% | 8,186 |
| Dec 1, 2025 | 128.61 | 129.14 | 127.50 | 128.94 | 128.94 | -0.98% | 3,695 |
| Nov 28, 2025 | 128.89 | 130.25 | 128.89 | 130.21 | 130.21 | 1.49% | 3,782 |
| Nov 26, 2025 | 128.62 | 129.91 | 126.88 | 128.31 | 128.30 | 0.29% | 8,173 |
| Nov 25, 2025 | 126.80 | 127.93 | 123.00 | 127.93 | 127.93 | 1.43% | 8,213 |
| Nov 24, 2025 | 120.13 | 126.13 | 120.13 | 126.13 | 126.13 | 7.29% | 19,937 |
| Nov 21, 2025 | 118.43 | 120.27 | 114.46 | 117.56 | 117.56 | -0.37% | 24,198 |
| Nov 20, 2025 | 127.76 | 129.01 | 117.45 | 117.99 | 117.99 | -3.81% | 22,531 |
| Nov 19, 2025 | 120.67 | 125.21 | 120.67 | 122.67 | 122.67 | 1.20% | 17,012 |
| Nov 18, 2025 | 122.28 | 122.99 | 119.63 | 121.21 | 121.21 | -2.35% | 19,695 |
| Nov 17, 2025 | 126.58 | 127.85 | 122.85 | 124.13 | 124.13 | -1.81% | 8,355 |
| Nov 14, 2025 | 122.01 | 127.96 | 121.00 | 126.41 | 126.41 | 0.03% | 12,853 |
| Nov 13, 2025 | 128.20 | 130.00 | 125.00 | 126.38 | 126.38 | -4.25% | 13,350 |
| Nov 12, 2025 | 131.50 | 132.01 | 130.00 | 131.99 | 131.99 | -1.10% | 8,163 |
| Nov 11, 2025 | 133.46 | 133.70 | 131.32 | 133.45 | 133.45 | -0.30% | 7,980 |
| Nov 10, 2025 | 132.39 | 133.95 | 131.44 | 133.86 | 133.86 | 5.10% | 23,194 |
| Nov 7, 2025 | 126.50 | 127.36 | 122.57 | 127.36 | 127.36 | -0.93% | 18,549 |
| Nov 6, 2025 | 130.50 | 130.50 | 127.45 | 128.56 | 128.56 | -2.77% | 11,874 |
| Nov 5, 2025 | 130.57 | 133.02 | 130.47 | 132.22 | 132.22 | 0.51% | 7,391 |
| Nov 4, 2025 | 133.96 | 135.95 | 131.08 | 131.55 | 131.55 | -3.85% | 24,779 |
| Nov 3, 2025 | 139.96 | 139.96 | 136.61 | 136.82 | 136.82 | 0.35% | 12,622 |
| Oct 31, 2025 | 140.01 | 140.54 | 136.01 | 136.34 | 136.34 | 1.50% | 8,561 |
| Oct 30, 2025 | 137.58 | 138.08 | 134.33 | 134.33 | 134.33 | -3.95% | 19,297 |
| Oct 29, 2025 | 139.76 | 140.87 | 138.00 | 139.85 | 139.85 | 1.12% | 7,819 |
| Oct 28, 2025 | 136.80 | 138.50 | 135.66 | 138.31 | 138.31 | 3.29% | 12,693 |
| Oct 27, 2025 | 133.50 | 134.31 | 132.60 | 133.91 | 133.91 | 2.84% | 19,766 |
| Oct 24, 2025 | 128.72 | 130.26 | 128.72 | 130.21 | 130.21 | 2.58% | 11,743 |
| Oct 23, 2025 | 126.12 | 127.35 | 125.56 | 126.93 | 126.93 | 1.68% | 6,807 |
| Oct 22, 2025 | 127.30 | 127.30 | 122.52 | 124.83 | 124.83 | -2.94% | 12,331 |
| Oct 21, 2025 | 129.16 | 129.16 | 127.51 | 128.61 | 128.61 | 0.68% | 6,001 |
| Oct 20, 2025 | 124.82 | 128.83 | 124.82 | 127.74 | 127.74 | 2.95% | 14,984 |
| Oct 17, 2025 | 121.12 | 124.17 | 120.45 | 124.08 | 124.08 | 1.55% | 14,911 |
| Oct 16, 2025 | 124.26 | 126.25 | 121.00 | 122.19 | 122.19 | -0.88% | 12,142 |
| Oct 15, 2025 | 124.95 | 125.96 | 123.22 | 123.27 | 123.27 | 0.48% | 9,210 |
| Oct 14, 2025 | 124.20 | 125.90 | 121.00 | 122.68 | 122.68 | -3.12% | 14,909 |
| Oct 13, 2025 | 126.17 | 127.40 | 124.00 | 126.63 | 126.63 | 5.27% | 11,581 |