FNGG Historical Prices
Direxion Daily NYSE FANG+ Bull 2X ETF · daily open, high, low, close & volume
Trading days
249
Period high
291.50
Period low
139.12
Period change
-16.83%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 231.47 | 231.47 | 204.11 | 206.89 | -12.36% | 9,109 |
| Nov 4, 2026 | 238.41 | 242.74 | 235.34 | 236.06 | +2.74% | 2,476 |
| Nov 3, 2026 | 226.59 | 229.77 | 225.62 | 229.75 | +2.83% | 2,825 |
| Nov 2, 2026 | 233.12 | 236.65 | 223.40 | 223.43 | -3.19% | 2,582 |
| Oct 30, 2026 | 234.24 | 234.97 | 226.51 | 230.79 | -5.97% | 7,842 |
| Oct 29, 2026 | 250.09 | 250.09 | 243.83 | 245.43 | -4.15% | 5,704 |
| Oct 28, 2026 | 257.80 | 257.80 | 253.80 | 256.04 | +0.84% | 2,929 |
| Oct 27, 2026 | 254.52 | 254.52 | 253.92 | 253.92 | +1.58% | 1,043 |
| Oct 26, 2026 | 247.17 | 251.98 | 247.17 | 249.97 | +0.79% | 1,444 |
| Oct 23, 2026 | 249.37 | 249.37 | 248.00 | 248.00 | -0.50% | 1,151 |
| Oct 22, 2026 | 257.92 | 257.92 | 246.94 | 249.25 | -6.23% | 8,407 |
| Oct 21, 2026 | 266.98 | 266.98 | 265.82 | 265.82 | +1.30% | 1,362 |
| Oct 20, 2026 | 265.54 | 268.00 | 262.34 | 262.40 | -1.91% | 1,083 |
| Oct 19, 2026 | 263.37 | 270.08 | 263.37 | 267.50 | +3.30% | 2,724 |
| Oct 16, 2026 | 269.85 | 269.85 | 256.43 | 258.96 | -6.34% | 5,765 |
| Oct 15, 2026 | 266.89 | 276.48 | 266.75 | 276.48 | +0.72% | 4,169 |
| Oct 14, 2026 | 285.08 | 285.38 | 273.36 | 274.49 | -4.52% | 3,632 |
| Oct 13, 2026 | 290.21 | 290.21 | 287.50 | 287.50 | -0.09% | 1,093 |
| Oct 12, 2026 | 290.98 | 290.98 | 287.76 | 287.76 | -0.21% | 2,613 |
| Oct 9, 2026 | 287.48 | 288.38 | 287.39 | 288.38 | +1.59% | 1,508 |
| Oct 8, 2026 | 291.14 | 291.50 | 283.86 | 283.86 | -2.12% | 1,800 |
| Oct 7, 2026 | 284.96 | 290.01 | 284.96 | 290.01 | +1.13% | 1,226 |
| Oct 6, 2026 | 285.09 | 289.64 | 284.73 | 286.77 | +1.70% | 2,317 |
| Oct 5, 2026 | 280.14 | 282.65 | 280.14 | 281.98 | +1.53% | 1,226 |
| Oct 2, 2026 | 281.03 | 281.03 | 277.72 | 277.72 | +1.07% | 2,383 |
| Oct 1, 2026 | 271.65 | 274.79 | 271.65 | 274.79 | -0.40% | 1,091 |
| Sep 30, 2026 | 281.49 | 281.49 | 275.88 | 275.88 | +0.27% | 1,582 |
| Sep 29, 2026 | 276.01 | 276.03 | 275.15 | 275.15 | +0.71% | 1,369 |
| Sep 28, 2026 | 276.15 | 276.71 | 271.74 | 273.22 | -3.07% | 5,878 |
| Sep 25, 2026 | 282.98 | 282.98 | 281.14 | 281.87 | +0.07% | 4,000 |
| Sep 24, 2026 | 274.63 | 281.68 | 274.63 | 281.68 | +1.21% | 1,215 |
| Sep 23, 2026 | 283.81 | 283.81 | 278.23 | 278.32 | -1.90% | 5,482 |
| Sep 22, 2026 | 281.34 | 285.16 | 281.34 | 283.70 | +0.21% | 6,216 |
| Sep 21, 2026 | 274.99 | 283.78 | 274.99 | 283.10 | +6.08% | 4,736 |
| Sep 18, 2026 | 264.41 | 266.88 | 263.89 | 266.88 | -0.11% | 2,281 |
| Sep 17, 2026 | 264.52 | 267.63 | 264.52 | 267.17 | +3.57% | 8,917 |
| Sep 16, 2026 | 260.72 | 260.72 | 256.89 | 257.96 | -0.42% | 1,056 |
| Sep 15, 2026 | 260.74 | 260.74 | 258.55 | 259.04 | -2.05% | 4,232 |
| Sep 14, 2026 | 260.11 | 264.45 | 260.11 | 264.45 | +0.86% | 1,191 |
| Sep 11, 2026 | 262.20 | 263.11 | 262.19 | 262.19 | +0.15% | 1,096 |
| Sep 9, 2026 | 261.58 | 262.09 | 261.58 | 261.81 | +0.27% | 2,291 |
| Sep 8, 2026 | 265.42 | 265.72 | 261.09 | 261.09 | -2.06% | 3,644 |
| Sep 4, 2026 | 273.05 | 273.05 | 265.73 | 266.59 | -1.99% | 4,494 |
| Sep 3, 2026 | 269.42 | 272.69 | 267.26 | 271.99 | +3.84% | 4,724 |
| Sep 2, 2026 | 259.72 | 263.00 | 259.72 | 261.93 | -1.80% | 2,271 |
| Aug 31, 2026 | 266.74 | 266.74 | 266.74 | 266.74 | -0.99% | 1,672 |
| Aug 28, 2026 | 264.90 | 274.01 | 264.90 | 269.42 | +1.57% | 4,542 |
| Aug 27, 2026 | 259.99 | 265.26 | 259.64 | 265.25 | +3.12% | 7,990 |
| Aug 26, 2026 | 255.00 | 258.45 | 254.75 | 257.22 | +0.49% | 9,555 |
| Aug 25, 2026 | 256.78 | 256.78 | 253.56 | 255.97 | +1.12% | 5,833 |
| Aug 24, 2026 | 249.71 | 255.46 | 249.65 | 253.14 | -1.41% | 13,167 |
| Aug 21, 2026 | 254.50 | 259.17 | 254.32 | 256.76 | +0.87% | 9,893 |
| Aug 20, 2026 | 255.90 | 256.82 | 254.17 | 254.56 | -0.62% | 5,635 |
| Aug 19, 2026 | 254.00 | 257.73 | 253.56 | 256.15 | +1.02% | 7,095 |
| Aug 18, 2026 | 255.03 | 256.18 | 253.56 | 253.56 | -2.60% | 4,377 |
| Aug 17, 2026 | 266.94 | 266.94 | 260.25 | 260.34 | -1.66% | 5,702 |
| Aug 14, 2026 | 267.94 | 267.94 | 264.62 | 264.72 | -2.00% | 1,337 |
| Aug 13, 2026 | 262.88 | 270.86 | 262.88 | 270.12 | +3.90% | 2,312 |
| Aug 12, 2026 | 263.39 | 263.39 | 259.98 | 259.98 | -1.20% | 2,780 |
| Aug 11, 2026 | 268.20 | 268.20 | 262.35 | 263.14 | -1.90% | 8,270 |
| Aug 10, 2026 | 268.00 | 271.39 | 268.00 | 268.23 | +0.19% | 3,988 |
| Aug 7, 2026 | 265.52 | 267.89 | 265.52 | 267.73 | +3.32% | 2,697 |
| Aug 6, 2026 | 258.29 | 262.31 | 257.60 | 259.14 | -0.17% | 3,679 |
| Aug 5, 2026 | 266.75 | 268.81 | 259.57 | 259.58 | -0.96% | 7,980 |
| Aug 4, 2026 | 247.81 | 264.13 | 247.81 | 262.10 | +8.77% | 9,629 |
| Aug 3, 2026 | 235.61 | 241.83 | 235.61 | 240.97 | +5.21% | 4,164 |
| Jul 31, 2026 | 228.32 | 229.04 | 220.89 | 229.04 | +3.83% | 2,633 |
| Jul 30, 2026 | 215.69 | 220.59 | 215.69 | 220.59 | +5.67% | 1,858 |
| Jul 29, 2026 | 211.56 | 219.13 | 208.75 | 208.75 | -3.45% | 2,794 |
| Jul 28, 2026 | 215.56 | 217.90 | 211.38 | 216.22 | -1.39% | 3,904 |
| Jul 27, 2026 | 220.63 | 220.63 | 217.84 | 219.26 | +1.05% | 2,013 |
| Jul 24, 2026 | 217.98 | 220.76 | 216.99 | 216.99 | -1.59% | 2,876 |
| Jul 23, 2026 | 221.16 | 221.30 | 216.37 | 220.49 | -4.00% | 5,715 |
| Jul 22, 2026 | 231.72 | 231.72 | 229.69 | 229.69 | -2.06% | 929 |
| Jul 21, 2026 | 232.91 | 234.53 | 231.57 | 234.53 | +2.08% | 3,773 |
| Jul 20, 2026 | 231.87 | 231.87 | 229.40 | 229.76 | +0.92% | 2,858 |
| Jul 17, 2026 | 221.21 | 227.67 | 218.68 | 227.67 | -3.53% | 5,476 |
| Jul 16, 2026 | 237.99 | 239.99 | 233.69 | 236.00 | -3.52% | 4,787 |
| Jul 15, 2026 | 242.05 | 244.62 | 242.05 | 244.62 | +2.08% | 3,595 |
| Jul 14, 2026 | 235.52 | 240.00 | 235.52 | 239.64 | +2.50% | 4,101 |
| Jul 13, 2026 | 236.50 | 236.50 | 233.81 | 233.81 | -1.75% | 2,188 |
| Jul 10, 2026 | 239.00 | 239.97 | 235.10 | 237.96 | +0.69% | 2,479 |
| Jul 9, 2026 | 229.32 | 236.34 | 227.46 | 236.34 | +1.99% | 3,651 |
| Jul 8, 2026 | 227.09 | 231.72 | 225.81 | 231.72 | +0.50% | 1,372 |
| Jul 7, 2026 | 229.99 | 233.35 | 228.72 | 230.57 | -0.10% | 4,167 |
| Jul 6, 2026 | 227.38 | 232.07 | 227.38 | 230.79 | +2.23% | 4,700 |
| Jul 2, 2026 | 230.04 | 230.32 | 225.75 | 225.75 | -0.38% | 3,201 |
| Jul 1, 2026 | 227.81 | 228.74 | 226.61 | 226.61 | +2.31% | 3,244 |
| Jun 30, 2026 | 218.58 | 221.60 | 217.60 | 221.51 | +1.70% | 12,292 |
| Jun 29, 2026 | 217.08 | 218.07 | 216.30 | 217.81 | +2.45% | 3,630 |
| Jun 26, 2026 | 205.66 | 215.67 | 205.66 | 212.61 | +1.83% | 6,922 |
| Jun 25, 2026 | 215.31 | 215.31 | 207.35 | 208.79 | -1.64% | 15,264 |
| Jun 24, 2026 | 217.05 | 219.88 | 212.27 | 212.27 | -2.31% | 8,153 |
| Jun 23, 2026 | 218.04 | 224.09 | 217.28 | 217.28 | -4.89% | 12,353 |
| Jun 22, 2026 | 239.20 | 239.22 | 228.02 | 228.46 | -5.43% | 24,438 |
| Jun 18, 2026 | 233.57 | 241.58 | 232.99 | 241.58 | +6.01% | 4,427 |
| Jun 17, 2026 | 233.55 | 233.55 | 227.88 | 227.88 | -2.44% | 4,359 |
| Jun 16, 2026 | 243.39 | 243.39 | 232.83 | 233.59 | -3.44% | 4,128 |
| Jun 15, 2026 | 236.80 | 243.24 | 236.80 | 241.91 | +8.48% | 9,103 |
| Jun 12, 2026 | 226.50 | 226.50 | 219.98 | 223.00 | -1.54% | 12,600 |
| Jun 11, 2026 | 215.21 | 226.50 | 211.50 | 226.50 | +4.69% | 6,533 |
| Jun 10, 2026 | 221.11 | 222.71 | 216.36 | 216.36 | -4.09% | 7,309 |
| Jun 9, 2026 | 238.17 | 238.17 | 212.88 | 225.59 | -3.01% | 11,312 |
| Jun 8, 2026 | 234.18 | 236.50 | 232.59 | 232.59 | +2.09% | 4,547 |
| Jun 5, 2026 | 243.76 | 245.66 | 225.30 | 227.82 | -10.16% | 15,511 |
| Jun 4, 2026 | 251.14 | 255.75 | 247.49 | 253.59 | -4.34% | 8,724 |
| Jun 3, 2026 | 272.14 | 272.14 | 262.46 | 265.10 | -2.33% | 33,763 |
| Jun 2, 2026 | 274.21 | 274.48 | 268.65 | 271.43 | -0.69% | 9,488 |
| Jun 1, 2026 | 270.00 | 276.00 | 270.00 | 273.30 | +2.74% | 10,648 |
| May 29, 2026 | 259.98 | 266.10 | 259.98 | 266.02 | +3.89% | 9,665 |
| May 28, 2026 | 250.31 | 256.58 | 250.31 | 256.07 | +2.14% | 6,688 |
| May 27, 2026 | 249.90 | 251.14 | 246.78 | 250.71 | +1.61% | 8,580 |
| May 26, 2026 | 240.00 | 248.00 | 240.00 | 246.73 | +5.42% | 8,191 |
| May 22, 2026 | 236.42 | 237.60 | 234.04 | 234.04 | -0.99% | 7,017 |
| May 21, 2026 | 232.78 | 237.61 | 232.78 | 236.39 | +1.53% | 4,785 |
| May 20, 2026 | 230.00 | 232.95 | 230.00 | 232.83 | +2.67% | 7,172 |
| May 19, 2026 | 226.89 | 230.67 | 223.45 | 226.78 | -1.69% | 11,794 |
| May 18, 2026 | 235.26 | 236.42 | 226.43 | 230.67 | -1.67% | 7,890 |
| May 15, 2026 | 235.01 | 239.81 | 233.15 | 234.58 | -3.65% | 5,662 |
| May 14, 2026 | 238.95 | 245.00 | 238.95 | 243.48 | +1.42% | 3,400 |
| May 13, 2026 | 235.19 | 241.27 | 231.66 | 240.07 | +2.90% | 7,643 |
| May 12, 2026 | 233.95 | 235.64 | 225.99 | 233.29 | -1.57% | 10,947 |
| May 11, 2026 | 236.26 | 239.10 | 236.25 | 237.02 | +0.32% | 9,729 |
| May 8, 2026 | 227.30 | 236.27 | 227.30 | 236.27 | +5.12% | 7,724 |
| May 7, 2026 | 226.54 | 230.50 | 224.71 | 224.75 | -0.71% | 7,084 |
| May 6, 2026 | 221.16 | 226.40 | 220.42 | 226.35 | +3.22% | 13,234 |
| May 5, 2026 | 218.81 | 221.71 | 218.81 | 219.29 | +1.76% | 7,791 |
| May 4, 2026 | 216.07 | 218.44 | 213.72 | 215.50 | +0.98% | 7,008 |
| May 1, 2026 | 210.80 | 215.69 | 210.80 | 213.41 | +2.41% | 7,229 |
| Apr 30, 2026 | 211.68 | 211.68 | 200.52 | 208.38 | +0.13% | 6,906 |
| Apr 29, 2026 | 208.48 | 208.62 | 206.37 | 208.12 | -0.15% | 9,291 |
| Apr 28, 2026 | 206.85 | 209.29 | 204.70 | 208.43 | -2.13% | 10,803 |
| Apr 27, 2026 | 209.69 | 212.97 | 209.47 | 212.97 | +1.32% | 6,365 |
| Apr 24, 2026 | 205.37 | 210.46 | 204.20 | 210.20 | +3.64% | 6,775 |
| Apr 23, 2026 | 207.23 | 207.99 | 200.00 | 202.81 | -3.35% | 7,549 |
| Apr 22, 2026 | 202.41 | 209.85 | 202.41 | 209.85 | +6.06% | 4,778 |
| Apr 21, 2026 | 201.90 | 201.90 | 197.86 | 197.86 | -1.31% | 4,885 |
| Apr 20, 2026 | 203.43 | 203.43 | 196.59 | 200.48 | -1.83% | 11,094 |
| Apr 17, 2026 | 203.38 | 205.63 | 202.50 | 204.21 | +0.35% | 11,315 |
| Apr 16, 2026 | 203.78 | 204.10 | 201.01 | 203.51 | +0.52% | 13,117 |
| Apr 15, 2026 | 196.82 | 202.44 | 196.00 | 202.44 | +4.00% | 19,732 |
| Apr 14, 2026 | 186.38 | 194.65 | 186.38 | 194.65 | +6.27% | 13,612 |
| Apr 13, 2026 | 177.94 | 183.17 | 176.80 | 183.17 | +2.51% | 6,169 |
| Apr 10, 2026 | 177.25 | 179.56 | 177.13 | 178.69 | +1.55% | 8,294 |
| Apr 9, 2026 | 173.12 | 175.96 | 170.20 | 175.96 | +2.21% | 4,763 |
| Apr 8, 2026 | 178.46 | 178.50 | 171.73 | 172.16 | +5.08% | 12,404 |
| Apr 7, 2026 | 160.74 | 163.83 | 157.29 | 163.83 | +1.58% | 5,553 |
| Apr 6, 2026 | 160.80 | 163.00 | 160.60 | 161.28 | +1.20% | 8,348 |
| Apr 2, 2026 | 150.88 | 159.37 | 150.31 | 159.37 | +0.94% | 12,326 |
| Apr 1, 2026 | 157.03 | 160.53 | 155.00 | 157.89 | +3.06% | 8,088 |
| Mar 31, 2026 | 144.83 | 153.34 | 144.83 | 153.21 | +9.29% | 15,056 |
| Mar 30, 2026 | 146.45 | 146.45 | 139.12 | 140.19 | -2.49% | 9,990 |
| Mar 27, 2026 | 150.00 | 150.00 | 143.77 | 143.77 | -4.93% | 14,260 |
| Mar 26, 2026 | 158.32 | 158.32 | 151.23 | 151.23 | -6.34% | 11,509 |
| Mar 25, 2026 | 163.79 | 163.79 | 160.97 | 161.47 | +0.65% | 6,673 |
| Mar 24, 2026 | 165.58 | 166.04 | 159.89 | 160.42 | -4.06% | 46,613 |
| Mar 23, 2026 | 167.76 | 170.59 | 166.36 | 167.21 | +3.13% | 8,631 |
| Mar 20, 2026 | 167.90 | 167.90 | 162.00 | 162.13 | -3.99% | 6,881 |
| Mar 19, 2026 | 169.57 | 171.50 | 168.21 | 168.87 | -1.87% | 7,658 |
| Mar 18, 2026 | 175.22 | 176.94 | 172.09 | 172.09 | -2.24% | 3,184 |
| Mar 17, 2026 | 175.50 | 177.37 | 175.50 | 176.03 | +0.71% | 1,900 |
| Mar 16, 2026 | 176.05 | 177.00 | 174.78 | 174.78 | +1.46% | 5,717 |
| Mar 13, 2026 | 178.75 | 178.75 | 171.16 | 172.27 | -3.25% | 8,974 |
| Mar 12, 2026 | 180.93 | 180.93 | 177.87 | 178.05 | -2.18% | 2,810 |
| Mar 11, 2026 | 184.18 | 184.79 | 180.50 | 182.02 | -0.13% | 4,836 |
| Mar 10, 2026 | 183.92 | 184.21 | 181.52 | 182.26 | -0.62% | 6,229 |
| Mar 9, 2026 | 175.00 | 183.39 | 175.00 | 183.39 | +2.34% | 12,029 |
| Mar 6, 2026 | 178.62 | 182.05 | 178.62 | 179.20 | -1.55% | 5,577 |
| Mar 5, 2026 | 179.68 | 183.11 | 178.06 | 182.03 | +1.70% | 12,314 |
| Mar 4, 2026 | 174.42 | 180.00 | 174.42 | 178.99 | +3.14% | 9,496 |
| Mar 3, 2026 | 167.08 | 173.54 | 165.11 | 173.54 | +0.32% | 8,924 |
| Mar 2, 2026 | 165.32 | 173.50 | 165.32 | 172.99 | +1.85% | 7,422 |
| Feb 27, 2026 | 167.36 | 169.85 | 166.18 | 169.85 | +0.76% | 6,742 |
| Feb 26, 2026 | 170.75 | 170.75 | 165.42 | 168.57 | -1.24% | 10,204 |
| Feb 25, 2026 | 165.25 | 170.98 | 165.25 | 170.70 | +3.55% | 5,946 |
| Feb 24, 2026 | 160.29 | 164.84 | 159.56 | 164.84 | +2.26% | 10,205 |
| Feb 23, 2026 | 168.43 | 168.43 | 160.24 | 161.19 | -4.96% | 9,769 |
| Feb 20, 2026 | 166.16 | 172.88 | 165.00 | 169.61 | +1.31% | 13,544 |
| Feb 19, 2026 | 166.80 | 168.29 | 166.36 | 167.42 | -0.45% | 4,071 |
| Feb 18, 2026 | 166.41 | 169.80 | 164.99 | 168.18 | +1.74% | 7,501 |
| Feb 17, 2026 | 162.74 | 165.58 | 158.47 | 165.30 | +0.87% | 14,347 |
| Feb 13, 2026 | 165.00 | 167.29 | 162.34 | 163.88 | -1.01% | 14,196 |
| Feb 12, 2026 | 175.24 | 175.24 | 164.87 | 165.55 | -5.45% | 18,791 |
| Feb 11, 2026 | 178.55 | 178.82 | 172.81 | 175.10 | -1.65% | 8,659 |
| Feb 10, 2026 | 181.63 | 181.63 | 178.03 | 178.03 | -1.24% | 6,395 |
| Feb 9, 2026 | 174.20 | 180.55 | 174.20 | 180.27 | +3.18% | 9,933 |
| Feb 6, 2026 | 169.49 | 175.22 | 167.38 | 174.72 | +3.65% | 63,773 |
| Feb 5, 2026 | 173.83 | 175.37 | 167.68 | 168.57 | -4.95% | 15,941 |
| Feb 4, 2026 | 185.12 | 185.12 | 174.60 | 177.35 | -4.92% | 13,016 |
| Feb 3, 2026 | 197.33 | 197.33 | 182.38 | 186.54 | -2.82% | 20,643 |
| Feb 2, 2026 | 191.43 | 195.00 | 191.43 | 191.95 | -0.02% | 10,832 |
| Jan 30, 2026 | 193.00 | 194.01 | 191.03 | 191.98 | -1.55% | 11,064 |
| Jan 29, 2026 | 200.00 | 200.00 | 186.33 | 195.00 | -2.99% | 14,170 |
| Jan 28, 2026 | 204.29 | 204.29 | 198.46 | 201.00 | -0.47% | 13,802 |
| Jan 27, 2026 | 200.20 | 202.21 | 200.00 | 201.95 | +2.02% | 14,775 |
| Jan 26, 2026 | 194.43 | 199.41 | 194.43 | 197.95 | +2.20% | 13,845 |
| Jan 23, 2026 | 190.58 | 195.30 | 190.00 | 193.69 | +1.90% | 11,107 |
| Jan 22, 2026 | 191.88 | 191.88 | 188.74 | 190.08 | +1.96% | 12,861 |
| Jan 21, 2026 | 185.59 | 189.46 | 182.42 | 186.43 | +0.16% | 15,461 |
| Jan 20, 2026 | 190.90 | 192.28 | 186.13 | 186.13 | -5.92% | 17,596 |
| Jan 16, 2026 | 200.87 | 201.10 | 195.70 | 197.84 | -0.46% | 17,937 |
| Jan 15, 2026 | 201.99 | 202.30 | 197.56 | 198.75 | +0.20% | 7,904 |
| Jan 14, 2026 | 202.95 | 202.95 | 195.79 | 198.35 | -3.48% | 22,632 |
| Jan 13, 2026 | 206.00 | 206.47 | 202.71 | 205.49 | -0.29% | 8,043 |
| Jan 12, 2026 | 202.78 | 208.08 | 202.78 | 206.10 | +0.26% | 15,109 |
| Jan 9, 2026 | 203.01 | 205.96 | 201.52 | 205.56 | +1.26% | 12,575 |
| Jan 8, 2026 | 203.47 | 203.59 | 201.86 | 203.01 | -2.00% | 5,508 |
| Jan 7, 2026 | 204.53 | 211.00 | 204.53 | 207.15 | +1.48% | 6,905 |
| Jan 6, 2026 | 203.63 | 204.56 | 200.95 | 204.14 | +1.21% | 8,517 |
| Jan 5, 2026 | 203.58 | 204.39 | 201.69 | 201.69 | +1.08% | 10,434 |
| Jan 2, 2026 | 207.30 | 209.20 | 198.00 | 199.53 | -3.27% | 18,859 |
| Dec 31, 2025 | 209.31 | 209.31 | 206.28 | 206.28 | -1.53% | 4,084 |
| Dec 30, 2025 | 209.51 | 212.35 | 208.15 | 209.49 | -0.01% | 5,637 |
| Dec 29, 2025 | 210.00 | 210.99 | 208.82 | 209.51 | -1.59% | 5,704 |
| Dec 26, 2025 | 213.28 | 213.73 | 212.60 | 212.89 | +0.08% | 8,125 |
| Dec 24, 2025 | 212.15 | 213.16 | 212.00 | 212.71 | -0.04% | 4,472 |
| Dec 23, 2025 | 207.92 | 212.79 | 207.92 | 212.79 | +1.73% | 4,328 |
| Dec 22, 2025 | 211.00 | 211.00 | 208.34 | 209.18 | +0.62% | 10,192 |
| Dec 19, 2025 | 205.73 | 208.16 | 205.00 | 207.89 | +2.29% | 9,233 |
| Dec 18, 2025 | 205.25 | 205.25 | 202.08 | 203.23 | +1.92% | 12,460 |
| Dec 17, 2025 | 208.05 | 208.05 | 199.40 | 199.40 | -3.78% | 16,872 |
| Dec 16, 2025 | 204.00 | 208.16 | 203.56 | 207.24 | +1.09% | 18,523 |
| Dec 15, 2025 | 216.26 | 216.26 | 205.01 | 205.01 | -4.98% | 52,630 |
| Dec 12, 2025 | 222.70 | 222.70 | 213.85 | 215.75 | -4.59% | 21,842 |
| Dec 11, 2025 | 226.29 | 227.95 | 223.20 | 226.13 | -1.03% | 7,523 |
| Dec 10, 2025 | 227.83 | 229.11 | 225.00 | 228.48 | -9.31% | 15,646 |
| Dec 9, 2025 | 249.15 | 252.39 | 249.15 | 251.92 | +0.71% | 3,088 |
| Dec 8, 2025 | 252.00 | 252.10 | 249.85 | 250.15 | -0.44% | 4,205 |
| Dec 5, 2025 | 251.37 | 254.97 | 250.03 | 251.26 | +0.64% | 12,658 |
| Dec 4, 2025 | 254.79 | 254.79 | 247.49 | 249.67 | -0.12% | 9,092 |
| Dec 3, 2025 | 245.55 | 250.61 | 245.37 | 249.97 | -1.30% | 12,613 |
| Dec 2, 2025 | 255.25 | 255.25 | 250.36 | 253.26 | +1.22% | 9,941 |
| Dec 1, 2025 | 245.94 | 251.63 | 245.94 | 250.20 | -0.58% | 5,396 |
| Nov 28, 2025 | 250.80 | 251.66 | 249.77 | 251.66 | +1.38% | 4,493 |
| Nov 26, 2025 | 249.01 | 249.89 | 246.67 | 248.23 | +0.21% | 5,607 |
| Nov 25, 2025 | 244.89 | 248.40 | 240.03 | 247.70 | +1.27% | 14,149 |
| Nov 24, 2025 | 232.86 | 245.00 | 232.86 | 244.60 | +7.06% | 15,040 |
| Nov 21, 2025 | 227.05 | 232.99 | 222.30 | 228.47 | +0.48% | 14,546 |
| Nov 20, 2025 | 249.63 | 251.28 | 227.12 | 227.38 | -4.43% | 30,696 |
| Nov 19, 2025 | 234.30 | 242.04 | 233.58 | 237.92 | +1.10% | 10,226 |
| Nov 18, 2025 | 237.30 | 238.88 | 231.43 | 235.33 | -2.39% | 27,997 |
| Nov 17, 2025 | 243.94 | 247.80 | 239.72 | 241.10 | -1.47% | 6,495 |
| Nov 14, 2025 | 236.62 | 247.06 | 235.00 | 244.69 | +0.25% | 12,242 |
| Nov 13, 2025 | 251.61 | 251.61 | 242.50 | 244.09 | -4.37% | 10,953 |
| Nov 12, 2025 | 261.00 | 261.00 | 253.06 | 255.25 | -1.22% | 6,462 |
| Nov 11, 2025 | 256.35 | 258.88 | 254.37 | 258.40 | -0.48% | 6,209 |
| Nov 10, 2025 | 255.57 | 260.48 | 253.74 | 259.65 | +5.00% | 13,842 |
| Nov 7, 2025 | 244.77 | 247.28 | 236.64 | 247.28 | -0.60% | 17,317 |
| Nov 6, 2025 | 253.96 | 254.23 | 246.71 | 248.77 | -2.63% | 20,144 |
Daily open, high, low, close and volume for Direxion Daily NYSE FANG+ Bull 2X ETF (FNGG). Showing 249 trading days. Unadjusted prices.