MicroSectors FANG+ Index 2X Leveraged ETNs (FNGO)
NYSEARCA: FNGO · Real-Time Price · USD
118.68
-2.40 (-1.98%)
At close: Apr 28, 2026, 4:00 PM EDT
118.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.93 | 119.09 | 116.58 | 118.68 | 118.68 | -1.98% | 8,437 |
| Apr 27, 2026 | 119.44 | 121.22 | 119.38 | 121.07 | 121.07 | 1.18% | 17,146 |
| Apr 24, 2026 | 116.62 | 119.66 | 116.00 | 119.66 | 119.66 | 3.41% | 10,341 |
| Apr 23, 2026 | 118.20 | 118.61 | 114.91 | 115.72 | 115.72 | -3.19% | 11,964 |
| Apr 22, 2026 | 115.65 | 119.63 | 115.65 | 119.54 | 119.54 | 6.05% | 16,811 |
| Apr 21, 2026 | 113.99 | 115.03 | 112.71 | 112.71 | 112.71 | -0.87% | 4,662 |
| Apr 20, 2026 | 115.56 | 115.56 | 111.70 | 113.70 | 113.70 | -2.39% | 16,512 |
| Apr 17, 2026 | 115.68 | 117.20 | 115.24 | 116.49 | 116.49 | 0.52% | 18,610 |
| Apr 16, 2026 | 116.08 | 116.43 | 113.60 | 115.88 | 115.88 | 0.56% | 14,488 |
| Apr 15, 2026 | 111.92 | 115.24 | 111.92 | 115.24 | 115.24 | 3.94% | 23,966 |
| Apr 14, 2026 | 106.01 | 111.00 | 106.01 | 110.87 | 110.87 | 6.21% | 23,687 |
| Apr 13, 2026 | 101.16 | 104.40 | 100.91 | 104.40 | 104.39 | 2.59% | 8,221 |
| Apr 10, 2026 | 100.84 | 102.44 | 100.84 | 101.76 | 101.76 | 1.44% | 11,528 |
| Apr 9, 2026 | 99.01 | 100.32 | 96.56 | 100.32 | 100.31 | 2.22% | 12,756 |
| Apr 8, 2026 | 100.21 | 100.21 | 97.11 | 98.14 | 98.14 | 5.18% | 17,394 |
| Apr 7, 2026 | 91.52 | 93.31 | 89.70 | 93.31 | 93.31 | 1.64% | 8,471 |
| Apr 6, 2026 | 92.17 | 92.59 | 91.24 | 91.81 | 91.81 | 1.17% | 12,590 |
| Apr 2, 2026 | 86.27 | 90.98 | 86.18 | 90.75 | 90.75 | 1.03% | 10,685 |
| Apr 1, 2026 | 88.93 | 91.49 | 88.66 | 89.82 | 89.82 | 2.95% | 6,586 |
| Mar 31, 2026 | 81.82 | 87.48 | 81.82 | 87.25 | 87.25 | 8.93% | 18,478 |
| Mar 30, 2026 | 83.50 | 83.50 | 79.06 | 80.09 | 80.09 | -2.83% | 6,938 |
| Mar 27, 2026 | 85.10 | 85.10 | 82.07 | 82.43 | 82.43 | -4.21% | 21,824 |
| Mar 26, 2026 | 90.22 | 90.22 | 86.05 | 86.05 | 86.05 | -6.43% | 5,111 |
| Mar 25, 2026 | 92.70 | 93.34 | 91.74 | 91.96 | 91.96 | 0.88% | 5,843 |
| Mar 24, 2026 | 93.97 | 94.14 | 91.03 | 91.16 | 91.16 | -4.14% | 8,041 |
| Mar 23, 2026 | 94.97 | 96.63 | 94.36 | 95.10 | 95.10 | 3.39% | 11,194 |
| Mar 20, 2026 | 95.58 | 95.58 | 91.45 | 91.98 | 91.98 | -4.88% | 6,784 |
| Mar 19, 2026 | 96.50 | 96.70 | 95.47 | 96.70 | 96.70 | -0.86% | 15,344 |
| Mar 18, 2026 | 99.04 | 100.42 | 97.54 | 97.54 | 97.54 | -2.29% | 1,995 |
| Mar 17, 2026 | 100.63 | 100.63 | 99.50 | 99.83 | 99.83 | 0.77% | 5,393 |
| Mar 16, 2026 | 99.68 | 99.68 | 99.04 | 99.07 | 99.07 | 1.39% | 6,590 |
| Mar 13, 2026 | 100.95 | 101.47 | 97.64 | 97.71 | 97.71 | -3.26% | 7,994 |
| Mar 12, 2026 | 102.56 | 102.56 | 100.84 | 101.00 | 101.00 | -2.13% | 2,877 |
| Mar 11, 2026 | 104.32 | 105.20 | 102.36 | 103.20 | 103.20 | -0.13% | 9,751 |
| Mar 10, 2026 | 104.66 | 104.66 | 102.55 | 103.33 | 103.33 | -0.47% | 8,884 |
| Mar 9, 2026 | 99.06 | 104.19 | 99.06 | 103.82 | 103.82 | 2.35% | 10,796 |
| Mar 6, 2026 | 101.22 | 103.42 | 101.22 | 101.44 | 101.44 | -1.67% | 8,474 |
| Mar 5, 2026 | 102.59 | 103.99 | 101.50 | 103.16 | 103.16 | 1.65% | 12,720 |
| Mar 4, 2026 | 98.43 | 102.45 | 98.43 | 101.49 | 101.49 | 3.38% | 7,563 |
| 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% | 7,414 |
| Feb 27, 2026 | 94.84 | 95.90 | 93.73 | 95.90 | 95.90 | 0.42% | 3,092 |
| Feb 26, 2026 | 96.71 | 96.71 | 94.00 | 95.50 | 95.50 | -1.24% | 8,941 |
| Feb 25, 2026 | 93.97 | 97.00 | 93.97 | 96.70 | 96.70 | 4.69% | 13,618 |
| Feb 24, 2026 | 90.74 | 92.94 | 90.74 | 92.37 | 92.37 | 1.15% | 9,006 |
| Feb 23, 2026 | 95.43 | 95.46 | 90.83 | 91.32 | 91.32 | -5.16% | 22,719 |
| Feb 20, 2026 | 94.02 | 98.56 | 94.02 | 96.29 | 96.29 | 1.53% | 24,557 |
| Feb 19, 2026 | 94.49 | 95.67 | 94.17 | 94.84 | 94.84 | -0.28% | 9,616 |
| 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% | 13,917 |
| Feb 13, 2026 | 92.88 | 95.28 | 92.44 | 92.90 | 92.90 | -0.89% | 6,818 |
| Feb 12, 2026 | 99.45 | 99.45 | 93.35 | 93.73 | 93.73 | -5.30% | 12,726 |
| Feb 11, 2026 | 101.87 | 102.01 | 98.64 | 98.98 | 98.98 | -1.65% | 11,046 |
| Feb 10, 2026 | 102.79 | 102.79 | 100.64 | 100.64 | 100.64 | -1.36% | 2,753 |
| Feb 9, 2026 | 98.60 | 102.83 | 98.09 | 102.03 | 102.03 | 3.30% | 8,420 |
| Feb 6, 2026 | 96.64 | 99.43 | 94.95 | 98.77 | 98.77 | 3.43% | 26,724 |
| Feb 5, 2026 | 98.31 | 99.61 | 94.79 | 95.49 | 95.49 | -4.79% | 17,309 |
| Feb 4, 2026 | 105.13 | 105.20 | 98.27 | 100.29 | 100.29 | -4.94% | 22,848 |
| Feb 3, 2026 | 111.31 | 111.31 | 103.41 | 105.50 | 105.50 | -3.08% | 19,204 |
| Feb 2, 2026 | 108.35 | 110.90 | 108.35 | 108.85 | 108.85 | 0.06% | 19,385 |
| Jan 30, 2026 | 109.66 | 110.82 | 108.40 | 108.78 | 108.78 | -1.89% | 11,400 |
| Jan 29, 2026 | 110.00 | 110.96 | 105.48 | 110.87 | 110.87 | -1.73% | 18,418 |
| Jan 28, 2026 | 115.33 | 115.50 | 112.45 | 112.82 | 112.82 | -1.34% | 18,876 |
| Jan 27, 2026 | 113.47 | 115.00 | 113.47 | 114.35 | 114.35 | 2.19% | 17,338 |
| Jan 26, 2026 | 110.16 | 113.43 | 110.16 | 111.90 | 111.90 | 1.90% | 13,180 |
| Jan 23, 2026 | 107.77 | 110.65 | 107.31 | 109.81 | 109.81 | 2.02% | 6,987 |
| Jan 22, 2026 | 108.33 | 108.41 | 107.13 | 107.64 | 107.64 | 2.00% | 9,246 |
| Jan 21, 2026 | 104.89 | 107.00 | 103.06 | 105.53 | 105.53 | 0.04% | 42,029 |
| Jan 20, 2026 | 108.34 | 109.37 | 105.49 | 105.49 | 105.49 | -5.83% | 18,978 |
| Jan 16, 2026 | 113.72 | 114.18 | 112.00 | 112.02 | 112.02 | -0.58% | 6,933 |
| Jan 15, 2026 | 114.93 | 115.15 | 112.67 | 112.67 | 112.67 | 0.17% | 6,735 |
| 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 |