FNGO Historical Prices
MicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 2038 · daily open, high, low, close & volume
Trading days
249
Period high
166.64
Period low
79.06
Period change
-7.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 132.48 | 132.48 | 118.05 | 119.46 | -11.73% | 9,781 |
| Nov 4, 2026 | 134.64 | 139.72 | 134.64 | 135.34 | +2.55% | 4,711 |
| Nov 3, 2026 | 128.67 | 131.97 | 128.67 | 131.97 | +3.10% | 3,457 |
| Nov 2, 2026 | 133.48 | 135.79 | 127.85 | 128.01 | -3.25% | 3,411 |
| Oct 30, 2026 | 134.73 | 135.22 | 130.40 | 132.31 | -6.18% | 9,129 |
| Oct 29, 2026 | 140.00 | 141.02 | 140.00 | 141.02 | -4.18% | 886 |
| Oct 28, 2026 | 147.15 | 147.18 | 147.15 | 147.18 | +0.87% | 846 |
| Oct 27, 2026 | 143.86 | 146.21 | 143.83 | 145.91 | +1.53% | 1,984 |
| Oct 26, 2026 | 142.07 | 143.88 | 142.07 | 143.71 | +0.68% | 3,767 |
| Oct 23, 2026 | 141.54 | 144.27 | 141.32 | 142.73 | -0.42% | 1,823 |
| Oct 22, 2026 | 147.37 | 147.68 | 142.34 | 143.33 | -6.09% | 4,629 |
| Oct 21, 2026 | 151.51 | 152.63 | 150.57 | 152.63 | +1.16% | 1,959 |
| Oct 20, 2026 | 151.04 | 152.78 | 150.89 | 150.89 | -1.60% | 2,609 |
| Oct 19, 2026 | 151.17 | 154.58 | 151.12 | 153.35 | +3.21% | 2,750 |
| Oct 16, 2026 | 156.69 | 156.69 | 147.70 | 148.58 | -6.30% | 4,170 |
| Oct 15, 2026 | 152.75 | 158.57 | 151.79 | 158.57 | +0.68% | 2,851 |
| Oct 14, 2026 | 163.70 | 164.31 | 157.06 | 157.50 | -4.65% | 12,150 |
| Oct 13, 2026 | 164.70 | 165.22 | 164.70 | 165.18 | +0.15% | 1,238 |
| Oct 12, 2026 | 165.17 | 165.17 | 164.94 | 164.94 | -0.34% | 706 |
| Oct 9, 2026 | 164.74 | 165.50 | 164.74 | 165.50 | +1.59% | 938 |
| Oct 8, 2026 | 166.24 | 166.24 | 162.91 | 162.91 | -2.24% | 732 |
| Oct 7, 2026 | 163.49 | 166.64 | 163.49 | 166.64 | +1.18% | 1,422 |
| Oct 6, 2026 | 165.00 | 165.50 | 164.08 | 164.70 | +1.84% | 3,952 |
| Oct 5, 2026 | 159.38 | 162.26 | 159.38 | 161.72 | +1.40% | 5,177 |
| Oct 2, 2026 | 161.00 | 162.43 | 159.49 | 159.49 | +1.24% | 5,691 |
| Oct 1, 2026 | 159.44 | 159.44 | 156.37 | 157.54 | -0.55% | 8,768 |
| Sep 30, 2026 | 159.20 | 161.56 | 158.41 | 158.41 | +0.33% | 5,771 |
| Sep 29, 2026 | 158.50 | 158.50 | 157.76 | 157.88 | +0.56% | 812 |
| Sep 28, 2026 | 159.29 | 159.29 | 156.41 | 156.99 | -3.02% | 8,519 |
| Sep 25, 2026 | 162.44 | 162.44 | 161.63 | 161.88 | +0.23% | 976 |
| Sep 24, 2026 | 161.51 | 161.51 | 161.51 | 161.51 | +0.82% | 1,277 |
| Sep 23, 2026 | 162.28 | 163.00 | 159.38 | 160.20 | -1.73% | 4,235 |
| Sep 22, 2026 | 163.08 | 163.48 | 162.55 | 163.02 | +0.39% | 7,996 |
| Sep 21, 2026 | 156.32 | 162.47 | 156.32 | 162.39 | +6.21% | 25,825 |
| Sep 18, 2026 | 151.75 | 152.90 | 151.75 | 152.90 | +0.00% | 1,001 |
| Sep 17, 2026 | 151.09 | 153.15 | 151.09 | 152.89 | +3.77% | 1,074 |
| Sep 16, 2026 | 149.60 | 149.60 | 147.34 | 147.34 | -0.48% | 978 |
| Sep 15, 2026 | 148.35 | 148.35 | 147.64 | 148.06 | -1.97% | 1,232 |
| Sep 14, 2026 | 148.00 | 151.94 | 148.00 | 151.03 | +0.53% | 1,597 |
| Sep 11, 2026 | 150.85 | 150.85 | 150.23 | 150.23 | +0.46% | 1,241 |
| Sep 9, 2026 | 149.30 | 149.76 | 149.30 | 149.54 | +0.30% | 1,419 |
| Sep 8, 2026 | 150.20 | 150.24 | 149.10 | 149.10 | -2.14% | 1,723 |
| Sep 4, 2026 | 155.27 | 155.27 | 151.43 | 152.36 | -1.97% | 5,752 |
| Sep 3, 2026 | 152.00 | 155.96 | 152.00 | 155.43 | +3.86% | 6,642 |
| Sep 2, 2026 | 150.00 | 150.00 | 149.65 | 149.65 | -1.65% | 1,104 |
| Aug 31, 2026 | 152.14 | 152.39 | 151.20 | 152.17 | -1.08% | 9,267 |
| Aug 28, 2026 | 151.26 | 155.97 | 151.26 | 153.83 | +1.44% | 4,440 |
| Aug 27, 2026 | 150.04 | 151.69 | 149.92 | 151.64 | +3.06% | 4,072 |
| Aug 26, 2026 | 145.63 | 147.31 | 145.63 | 147.13 | +0.59% | 2,943 |
| Aug 25, 2026 | 145.04 | 146.27 | 145.04 | 146.27 | +1.10% | 2,148 |
| Aug 24, 2026 | 144.79 | 144.79 | 144.68 | 144.68 | -1.42% | 2,953 |
| Aug 21, 2026 | 145.10 | 147.59 | 145.10 | 146.76 | +0.89% | 877 |
| Aug 20, 2026 | 145.30 | 145.66 | 145.11 | 145.47 | -0.48% | 2,207 |
| Aug 19, 2026 | 146.70 | 147.31 | 146.00 | 146.18 | +0.98% | 22,527 |
| Aug 18, 2026 | 145.88 | 146.16 | 144.60 | 144.76 | -2.68% | 3,167 |
| Aug 17, 2026 | 151.15 | 151.15 | 148.66 | 148.74 | -1.71% | 3,121 |
| Aug 14, 2026 | 150.85 | 151.53 | 150.85 | 151.34 | -1.95% | 1,365 |
| Aug 13, 2026 | 154.13 | 154.59 | 153.28 | 154.35 | +3.92% | 2,498 |
| Aug 12, 2026 | 150.21 | 150.82 | 148.52 | 148.52 | -1.23% | 15,973 |
| Aug 11, 2026 | 151.74 | 153.09 | 150.16 | 150.38 | -1.90% | 2,851 |
| Aug 10, 2026 | 151.47 | 154.96 | 151.47 | 153.30 | +0.10% | 4,490 |
| Aug 7, 2026 | 152.50 | 153.15 | 152.03 | 153.15 | +3.54% | 3,262 |
| Aug 6, 2026 | 147.50 | 149.78 | 147.50 | 147.91 | -0.63% | 11,817 |
| Aug 5, 2026 | 152.35 | 153.50 | 148.77 | 148.84 | -0.66% | 7,491 |
| Aug 4, 2026 | 143.77 | 150.74 | 143.77 | 149.83 | +8.57% | 8,083 |
| Aug 3, 2026 | 133.32 | 138.40 | 133.32 | 138.00 | +5.45% | 34,295 |
| Jul 31, 2026 | 128.36 | 130.87 | 126.94 | 130.87 | +3.64% | 8,729 |
| Jul 30, 2026 | 120.64 | 126.27 | 120.64 | 126.27 | +6.08% | 3,368 |
| Jul 29, 2026 | 121.95 | 123.00 | 119.03 | 119.03 | -3.84% | 6,365 |
| Jul 28, 2026 | 120.36 | 123.78 | 120.33 | 123.78 | -1.34% | 7,112 |
| Jul 27, 2026 | 124.30 | 125.70 | 124.30 | 125.47 | +0.94% | 1,639 |
| Jul 24, 2026 | 125.42 | 125.50 | 124.30 | 124.30 | -1.44% | 496 |
| Jul 23, 2026 | 123.52 | 126.12 | 123.52 | 126.12 | -4.17% | 2,435 |
| Jul 22, 2026 | 132.84 | 132.84 | 131.61 | 131.61 | -1.80% | 641 |
| Jul 21, 2026 | 133.99 | 134.02 | 132.52 | 134.02 | +2.16% | 817 |
| Jul 20, 2026 | 130.79 | 132.24 | 130.79 | 131.19 | +0.80% | 796 |
| Jul 17, 2026 | 126.50 | 131.63 | 126.50 | 130.14 | -3.46% | 2,115 |
| Jul 16, 2026 | 137.00 | 137.38 | 133.71 | 134.80 | -3.52% | 3,233 |
| Jul 15, 2026 | 137.61 | 139.72 | 137.61 | 139.72 | +2.05% | 2,401 |
| Jul 14, 2026 | 136.15 | 137.65 | 135.57 | 136.92 | +2.50% | 2,387 |
| Jul 13, 2026 | 133.73 | 134.62 | 133.13 | 133.57 | -1.83% | 1,434 |
| Jul 10, 2026 | 135.13 | 136.57 | 134.51 | 136.07 | +0.75% | 1,797 |
| Jul 9, 2026 | 131.06 | 135.05 | 131.06 | 135.05 | +2.03% | 3,906 |
| Jul 8, 2026 | 130.06 | 132.37 | 130.06 | 132.37 | +0.41% | 1,603 |
| Jul 7, 2026 | 131.28 | 133.26 | 130.37 | 131.82 | -0.08% | 4,448 |
| Jul 6, 2026 | 129.97 | 132.13 | 129.96 | 131.93 | +2.15% | 6,256 |
| Jul 2, 2026 | 129.15 | 131.65 | 128.63 | 129.15 | -0.27% | 10,078 |
| Jul 1, 2026 | 130.00 | 130.77 | 128.77 | 129.50 | +2.39% | 6,653 |
| Jun 30, 2026 | 125.50 | 126.47 | 125.50 | 126.47 | +1.64% | 3,098 |
| Jun 29, 2026 | 123.81 | 125.31 | 123.70 | 124.43 | +3.21% | 2,997 |
| Jun 26, 2026 | 118.53 | 123.13 | 118.53 | 120.56 | +0.97% | 4,546 |
| Jun 25, 2026 | 123.03 | 123.03 | 119.01 | 119.41 | -1.60% | 4,343 |
| Jun 24, 2026 | 121.20 | 121.34 | 121.07 | 121.34 | -2.35% | 1,547 |
| Jun 23, 2026 | 125.00 | 126.66 | 124.27 | 124.27 | -4.61% | 4,169 |
| Jun 22, 2026 | 136.09 | 136.09 | 130.00 | 130.28 | -5.77% | 4,784 |
| Jun 18, 2026 | 135.50 | 138.88 | 135.50 | 138.26 | +6.48% | 3,023 |
| Jun 17, 2026 | 134.07 | 134.07 | 129.06 | 129.84 | -2.52% | 5,732 |
| Jun 16, 2026 | 138.21 | 138.21 | 132.66 | 133.20 | -3.30% | 4,668 |
| Jun 15, 2026 | 133.99 | 138.40 | 133.99 | 137.74 | +8.54% | 7,640 |
| Jun 12, 2026 | 125.28 | 127.89 | 125.28 | 126.91 | -1.60% | 11,169 |
| Jun 11, 2026 | 122.46 | 129.00 | 120.78 | 128.97 | +4.48% | 9,765 |
| Jun 10, 2026 | 125.71 | 126.48 | 122.32 | 123.44 | -3.92% | 8,464 |
| Jun 9, 2026 | 135.60 | 135.60 | 121.40 | 128.48 | -2.96% | 15,973 |
| Jun 8, 2026 | 134.00 | 134.47 | 132.24 | 132.40 | +2.55% | 7,446 |
| Jun 5, 2026 | 138.53 | 138.53 | 128.81 | 129.11 | -10.65% | 9,310 |
| Jun 4, 2026 | 143.76 | 145.42 | 142.64 | 144.49 | -4.35% | 8,795 |
| Jun 3, 2026 | 152.04 | 152.04 | 149.20 | 151.06 | -2.35% | 4,947 |
| Jun 2, 2026 | 156.01 | 156.01 | 153.43 | 154.70 | -0.60% | 8,478 |
| Jun 1, 2026 | 155.75 | 157.50 | 154.00 | 155.63 | +2.81% | 10,256 |
| May 29, 2026 | 148.26 | 152.23 | 148.12 | 151.39 | +3.85% | 5,149 |
| May 28, 2026 | 143.00 | 146.06 | 143.00 | 145.78 | +2.05% | 3,166 |
| May 27, 2026 | 142.19 | 143.23 | 140.50 | 142.85 | +1.48% | 5,090 |
| May 26, 2026 | 137.79 | 141.01 | 137.79 | 140.77 | +5.55% | 7,198 |
| May 22, 2026 | 133.19 | 134.85 | 132.94 | 133.36 | -0.93% | 4,450 |
| May 21, 2026 | 132.77 | 135.21 | 132.77 | 134.62 | +1.22% | 3,258 |
| May 20, 2026 | 131.03 | 133.08 | 130.23 | 133.00 | +3.01% | 4,594 |
| May 19, 2026 | 130.22 | 131.00 | 128.04 | 129.11 | -1.69% | 4,527 |
| May 18, 2026 | 132.00 | 132.38 | 129.50 | 131.33 | -1.76% | 6,545 |
| May 15, 2026 | 133.88 | 135.16 | 133.57 | 133.69 | -3.66% | 7,396 |
| May 14, 2026 | 138.36 | 139.62 | 138.36 | 138.77 | +1.66% | 4,341 |
| May 13, 2026 | 134.43 | 137.17 | 132.48 | 136.51 | +2.59% | 8,284 |
| May 12, 2026 | 133.11 | 133.39 | 128.44 | 133.06 | -1.40% | 11,585 |
| May 11, 2026 | 133.95 | 135.96 | 133.95 | 134.95 | +0.34% | 11,448 |
| May 8, 2026 | 131.81 | 134.49 | 131.81 | 134.49 | +5.07% | 7,066 |
| May 7, 2026 | 128.31 | 131.25 | 127.98 | 128.00 | -0.51% | 11,283 |
| May 6, 2026 | 125.88 | 128.66 | 125.88 | 128.66 | +2.70% | 8,928 |
| May 5, 2026 | 124.53 | 126.24 | 124.53 | 125.28 | +2.12% | 11,726 |
| May 4, 2026 | 123.02 | 123.98 | 121.60 | 122.68 | +0.89% | 14,833 |
| May 1, 2026 | 120.91 | 122.56 | 120.91 | 121.60 | +2.50% | 8,345 |
| Apr 30, 2026 | 120.00 | 120.00 | 114.91 | 118.63 | +0.14% | 13,970 |
| Apr 29, 2026 | 118.49 | 119.00 | 117.09 | 118.47 | -0.17% | 3,834 |
| Apr 28, 2026 | 117.93 | 119.09 | 116.58 | 118.68 | -1.98% | 8,630 |
| Apr 27, 2026 | 119.44 | 121.22 | 119.38 | 121.07 | +1.18% | 17,413 |
| Apr 24, 2026 | 116.62 | 119.66 | 116.00 | 119.66 | +3.41% | 12,879 |
| Apr 23, 2026 | 118.20 | 118.61 | 114.91 | 115.72 | -3.19% | 11,970 |
| Apr 22, 2026 | 115.65 | 119.63 | 115.65 | 119.54 | +6.05% | 16,844 |
| Apr 21, 2026 | 113.99 | 115.03 | 112.71 | 112.71 | -0.87% | 4,669 |
| Apr 20, 2026 | 115.56 | 115.56 | 111.70 | 113.70 | -2.39% | 16,500 |
| Apr 17, 2026 | 115.68 | 117.20 | 115.23 | 116.49 | +0.52% | 18,610 |
| Apr 16, 2026 | 116.08 | 116.43 | 113.60 | 115.88 | +0.56% | 14,488 |
| Apr 15, 2026 | 111.92 | 115.24 | 111.92 | 115.24 | +3.94% | 23,967 |
| Apr 14, 2026 | 106.01 | 111.00 | 106.01 | 110.87 | +6.21% | 23,688 |
| Apr 13, 2026 | 101.16 | 104.39 | 100.91 | 104.39 | +2.59% | 8,022 |
| Apr 10, 2026 | 100.84 | 102.44 | 100.84 | 101.76 | +1.44% | 11,531 |
| Apr 9, 2026 | 99.01 | 100.31 | 96.56 | 100.31 | +2.22% | 12,758 |
| Apr 8, 2026 | 100.21 | 100.21 | 97.11 | 98.14 | +5.18% | 17,395 |
| Apr 7, 2026 | 91.52 | 93.31 | 89.70 | 93.31 | +1.64% | 8,471 |
| Apr 6, 2026 | 92.17 | 92.59 | 91.24 | 91.81 | +1.17% | 12,591 |
| Apr 2, 2026 | 86.27 | 90.98 | 86.18 | 90.75 | +1.03% | 10,685 |
| Apr 1, 2026 | 88.93 | 91.49 | 88.66 | 89.82 | +2.95% | 6,587 |
| Mar 31, 2026 | 81.82 | 87.48 | 81.82 | 87.25 | +8.94% | 18,478 |
| Mar 30, 2026 | 83.50 | 83.50 | 79.06 | 80.09 | -2.83% | 6,938 |
| Mar 27, 2026 | 85.10 | 85.10 | 82.07 | 82.42 | -4.21% | 21,825 |
| Mar 26, 2026 | 90.22 | 90.22 | 86.05 | 86.05 | -6.43% | 5,112 |
| Mar 25, 2026 | 92.70 | 93.34 | 91.74 | 91.96 | +0.88% | 5,844 |
| Mar 24, 2026 | 93.97 | 94.14 | 91.03 | 91.16 | -4.14% | 8,042 |
| Mar 23, 2026 | 94.97 | 96.63 | 94.36 | 95.10 | +3.39% | 11,195 |
| Mar 20, 2026 | 95.58 | 95.58 | 91.45 | 91.98 | -4.88% | 6,785 |
| Mar 19, 2026 | 96.50 | 96.70 | 95.47 | 96.70 | -0.86% | 15,344 |
| Mar 18, 2026 | 99.04 | 100.42 | 97.54 | 97.54 | -2.29% | 1,995 |
| Mar 17, 2026 | 100.63 | 100.63 | 99.50 | 99.83 | +0.77% | 5,394 |
| Mar 16, 2026 | 99.68 | 99.68 | 99.04 | 99.07 | +1.39% | 6,591 |
| Mar 13, 2026 | 100.95 | 101.47 | 97.64 | 97.71 | -3.26% | 7,994 |
| Mar 12, 2026 | 102.56 | 102.56 | 100.84 | 101.00 | -2.13% | 2,877 |
| Mar 11, 2026 | 104.32 | 105.20 | 102.36 | 103.20 | -0.13% | 9,752 |
| Mar 10, 2026 | 104.66 | 104.66 | 102.55 | 103.33 | -0.47% | 8,885 |
| Mar 9, 2026 | 99.06 | 104.19 | 99.06 | 103.82 | +2.35% | 10,797 |
| Mar 6, 2026 | 101.22 | 103.42 | 101.22 | 101.44 | -1.67% | 8,475 |
| Mar 5, 2026 | 102.59 | 103.99 | 101.50 | 103.16 | +1.65% | 12,721 |
| Mar 4, 2026 | 98.43 | 102.45 | 98.43 | 101.49 | +3.38% | 7,564 |
| Mar 3, 2026 | 94.64 | 98.50 | 94.33 | 98.17 | +0.07% | 13,634 |
| Mar 2, 2026 | 94.07 | 98.66 | 94.07 | 98.10 | +2.29% | 7,415 |
| Feb 27, 2026 | 94.84 | 95.90 | 93.73 | 95.90 | +0.42% | 3,093 |
| Feb 26, 2026 | 96.71 | 96.71 | 94.00 | 95.50 | -1.24% | 8,941 |
| Feb 25, 2026 | 93.97 | 97.00 | 93.97 | 96.70 | +4.69% | 13,619 |
| Feb 24, 2026 | 90.74 | 92.94 | 90.74 | 92.37 | +1.15% | 9,007 |
| Feb 23, 2026 | 95.43 | 95.46 | 90.83 | 91.32 | -5.16% | 22,719 |
| Feb 20, 2026 | 94.02 | 98.56 | 94.02 | 96.29 | +1.53% | 24,557 |
| Feb 19, 2026 | 94.49 | 95.67 | 94.17 | 94.84 | -0.28% | 9,616 |
| Feb 18, 2026 | 94.07 | 96.78 | 93.54 | 95.11 | +1.68% | 8,906 |
| Feb 17, 2026 | 91.59 | 94.26 | 89.94 | 93.54 | +0.69% | 13,917 |
| Feb 13, 2026 | 92.88 | 95.28 | 92.44 | 92.90 | -0.89% | 6,818 |
| Feb 12, 2026 | 99.45 | 99.45 | 93.35 | 93.73 | -5.30% | 12,726 |
| Feb 11, 2026 | 101.87 | 102.01 | 98.64 | 98.98 | -1.65% | 11,046 |
| Feb 10, 2026 | 102.79 | 102.79 | 100.64 | 100.64 | -1.36% | 2,753 |
| Feb 9, 2026 | 98.60 | 102.83 | 98.09 | 102.03 | +3.30% | 8,420 |
| Feb 6, 2026 | 96.64 | 99.43 | 94.95 | 98.77 | +3.43% | 26,724 |
| Feb 5, 2026 | 98.31 | 99.61 | 94.79 | 95.49 | -4.79% | 17,309 |
| Feb 4, 2026 | 105.13 | 105.20 | 98.27 | 100.29 | -4.94% | 22,848 |
| Feb 3, 2026 | 111.31 | 111.31 | 103.41 | 105.50 | -3.08% | 19,204 |
| Feb 2, 2026 | 108.35 | 110.89 | 108.35 | 108.85 | +0.06% | 19,385 |
| Jan 30, 2026 | 109.66 | 110.82 | 108.40 | 108.78 | -1.88% | 11,400 |
| Jan 29, 2026 | 110.00 | 110.96 | 105.48 | 110.87 | -1.73% | 18,418 |
| Jan 28, 2026 | 115.33 | 115.50 | 112.45 | 112.82 | -1.34% | 18,876 |
| Jan 27, 2026 | 113.47 | 115.00 | 113.47 | 114.35 | +2.19% | 17,338 |
| Jan 26, 2026 | 110.16 | 113.43 | 110.16 | 111.90 | +1.90% | 13,180 |
| Jan 23, 2026 | 107.77 | 110.64 | 107.31 | 109.81 | +2.02% | 6,987 |
| Jan 22, 2026 | 108.33 | 108.41 | 107.13 | 107.64 | +2.00% | 9,246 |
| Jan 21, 2026 | 104.89 | 107.00 | 103.06 | 105.53 | +0.04% | 42,029 |
| Jan 20, 2026 | 108.34 | 109.37 | 105.49 | 105.49 | -5.83% | 18,978 |
| Jan 16, 2026 | 113.72 | 114.18 | 112.00 | 112.02 | -0.58% | 6,933 |
| Jan 15, 2026 | 114.93 | 115.15 | 112.67 | 112.67 | +0.17% | 6,735 |
| Jan 14, 2026 | 115.49 | 115.49 | 111.00 | 112.48 | -3.43% | 13,800 |
| Jan 13, 2026 | 116.69 | 118.08 | 115.00 | 116.47 | -0.22% | 4,939 |
| Jan 12, 2026 | 116.06 | 117.66 | 115.48 | 116.73 | -0.02% | 11,134 |
| Jan 9, 2026 | 115.26 | 116.93 | 115.03 | 116.75 | +1.37% | 6,974 |
| Jan 8, 2026 | 118.01 | 118.01 | 114.51 | 115.17 | -2.20% | 3,753 |
| Jan 7, 2026 | 116.00 | 119.55 | 116.00 | 117.76 | +1.53% | 7,039 |
| Jan 6, 2026 | 114.72 | 116.21 | 113.39 | 115.99 | +1.58% | 10,594 |
| Jan 5, 2026 | 115.28 | 115.70 | 114.06 | 114.19 | +1.11% | 8,317 |
| Jan 2, 2026 | 119.76 | 119.76 | 112.75 | 112.94 | -3.08% | 15,190 |
| Dec 31, 2025 | 118.00 | 118.96 | 116.53 | 116.53 | -1.20% | 16,929 |
| Dec 30, 2025 | 118.46 | 119.72 | 117.95 | 117.95 | -0.87% | 4,325 |
| Dec 29, 2025 | 120.04 | 120.79 | 118.40 | 118.98 | -1.59% | 21,904 |
| Dec 26, 2025 | 120.93 | 121.58 | 120.91 | 120.91 | -0.34% | 6,335 |
| Dec 24, 2025 | 120.57 | 121.32 | 120.52 | 121.32 | +0.41% | 3,243 |
| Dec 23, 2025 | 119.00 | 121.02 | 119.00 | 120.82 | +1.84% | 8,923 |
| Dec 22, 2025 | 118.79 | 119.19 | 118.23 | 118.64 | +0.79% | 5,015 |
| Dec 19, 2025 | 117.45 | 118.22 | 116.71 | 117.71 | +2.20% | 12,427 |
| Dec 18, 2025 | 116.16 | 116.34 | 114.33 | 115.18 | +1.84% | 7,020 |
| Dec 17, 2025 | 117.34 | 117.34 | 113.10 | 113.10 | -3.59% | 10,738 |
| Dec 16, 2025 | 116.15 | 118.28 | 115.94 | 117.31 | +0.97% | 5,260 |
| Dec 15, 2025 | 121.22 | 121.22 | 116.02 | 116.18 | -4.92% | 29,581 |
| Dec 12, 2025 | 127.08 | 127.08 | 121.33 | 122.19 | -4.60% | 11,611 |
| Dec 11, 2025 | 128.20 | 128.92 | 126.17 | 128.08 | -1.22% | 8,886 |
| Dec 10, 2025 | 129.00 | 130.00 | 127.84 | 129.66 | +0.03% | 8,051 |
| Dec 9, 2025 | 128.51 | 130.07 | 128.22 | 129.62 | +0.62% | 9,705 |
| Dec 8, 2025 | 130.84 | 131.27 | 128.79 | 128.82 | -0.45% | 8,789 |
| Dec 5, 2025 | 128.68 | 130.43 | 128.68 | 129.41 | +0.49% | 5,165 |
| Dec 4, 2025 | 130.69 | 130.69 | 128.14 | 128.78 | +0.15% | 2,755 |
| Dec 3, 2025 | 128.84 | 129.88 | 126.27 | 128.59 | -1.90% | 16,600 |
| Dec 2, 2025 | 130.03 | 132.00 | 129.99 | 131.07 | +1.66% | 8,186 |
| Dec 1, 2025 | 128.61 | 129.14 | 127.50 | 128.94 | -0.98% | 3,695 |
| Nov 28, 2025 | 128.89 | 130.25 | 128.89 | 130.21 | +1.49% | 3,782 |
| Nov 26, 2025 | 128.62 | 129.91 | 126.88 | 128.30 | +0.29% | 8,173 |
| Nov 25, 2025 | 126.80 | 127.93 | 123.00 | 127.93 | +1.43% | 8,213 |
| Nov 24, 2025 | 120.13 | 126.13 | 120.13 | 126.13 | +7.29% | 19,937 |
| Nov 21, 2025 | 118.43 | 120.27 | 114.46 | 117.56 | -0.37% | 24,198 |
| Nov 20, 2025 | 127.76 | 129.01 | 117.45 | 117.99 | -3.81% | 22,531 |
| Nov 19, 2025 | 120.67 | 125.21 | 120.67 | 122.67 | +1.20% | 17,012 |
| Nov 18, 2025 | 122.28 | 122.99 | 119.63 | 121.21 | -2.35% | 19,695 |
| Nov 17, 2025 | 126.58 | 127.85 | 122.85 | 124.13 | -1.80% | 8,355 |
| Nov 14, 2025 | 122.01 | 127.96 | 121.00 | 126.41 | +0.03% | 12,853 |
| Nov 13, 2025 | 128.20 | 130.00 | 125.00 | 126.38 | -4.25% | 13,350 |
| Nov 12, 2025 | 131.50 | 132.00 | 130.00 | 131.99 | -1.10% | 8,163 |
| Nov 11, 2025 | 133.46 | 133.70 | 131.32 | 133.45 | -0.30% | 7,980 |
| Nov 10, 2025 | 132.39 | 133.95 | 131.44 | 133.86 | +5.10% | 23,194 |
| Nov 7, 2025 | 126.50 | 127.36 | 122.57 | 127.36 | -0.94% | 18,549 |
| Nov 6, 2025 | 130.50 | 130.50 | 127.45 | 128.56 | -2.77% | 11,874 |
Daily open, high, low, close and volume for MicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 2038 (FNGO). Showing 249 trading days. Unadjusted prices.