Skip to main content

Large Caps & Fangs Bull 2X ETF Direxion (NY: FNGG )

143.00 +2.81 (+2.00%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 58.08 58.38 54.45 56.21 21,703 -0.98(-1.72%)
May 27, 2022 54.44 57.49 53.86 57.20 30,048 +4.81(+9.19%)
May 26, 2022 47.86 53.46 46.29 52.38 19,007 +3.84(+7.90%)
May 25, 2022 45.50 49.33 45.50 48.55 26,874 +3.24(+7.16%)
May 24, 2022 49.83 49.83 44.32 45.31 26,234 -8.45(-15.72%)
May 23, 2022 53.36 53.86 50.61 53.76 15,042 +0.79(+1.48%)
May 20, 2022 57.29 57.59 48.95 52.97 31,567 -2.16(-3.92%)
May 19, 2022 52.77 57.59 51.32 55.13 14,263 +3.54(+6.86%)
May 18, 2022 54.94 56.90 51.01 51.59 11,559 -5.90(-10.26%)
May 17, 2022 58.67 59.85 54.04 57.49 19,275 +2.36(+4.28%)
May 16, 2022 60.14 60.34 54.84 55.13 20,526 -5.50(-9.08%)
May 13, 2022 54.15 60.83 54.15 60.64 23,797 +8.94(+17.30%)
May 12, 2022 46.68 55.02 45.31 51.69 24,311 +2.85(+5.83%)
May 11, 2022 52.38 56.51 48.65 48.84 26,241 -5.21(-9.64%)
May 10, 2022 57.79 57.79 50.71 54.05 17,468 +0.00(+0.00%)
May 09, 2022 60.64 61.13 53.18 54.05 17,269 -9.83(-15.38%)
May 06, 2022 67.52 68.79 61.22 63.88 35,025 -5.70(-8.19%)
May 05, 2022 79.51 79.51 67.81 69.58 21,173 -13.76(-16.51%)
May 04, 2022 79.31 84.12 71.62 83.34 10,664 +5.31(+6.80%)
May 03, 2022 77.93 80.46 76.47 78.03 4,367 +0.00(+0.00%)
May 02, 2022 72.72 78.33 71.35 78.03 5,600 +4.62(+6.29%)
Apr 29, 2022 79.11 83.53 72.92 73.41 4,522 -6.49(-8.12%)
Apr 28, 2022 78.33 81.77 72.72 79.90 7,064 +6.09(+8.26%)
Apr 27, 2022 75.28 78.62 73.12 73.81 13,914 -2.06(-2.72%)
Apr 26, 2022 83.24 83.53 75.67 75.87 12,362 -9.04(-10.65%)
Apr 25, 2022 79.70 84.91 79.41 84.91 8,736 +3.24(+3.97%)
Apr 22, 2022 85.60 88.25 80.68 81.67 8,082 -3.34(-3.93%)
Apr 21, 2022 95.82 98.03 84.32 85.01 10,879 -7.47(-8.08%)
Apr 20, 2022 104.27 104.27 92.19 92.48 12,761 -14.15(-13.27%)
Apr 19, 2022 100.24 107.12 97.88 106.63 12,778 +6.09(+6.06%)
Apr 18, 2022 101.42 102.80 96.80 100.54 9,703 -2.65(-2.57%)
Apr 14, 2022 111.44 111.44 102.90 103.19 7,733 -8.25(-7.41%)
Apr 13, 2022 103.29 112.33 103.29 111.44 5,310 +7.96(+7.69%)
Apr 12, 2022 109.28 113.70 102.40 103.48 7,673 -1.57(-1.50%)
Apr 11, 2022 105.45 107.66 102.01 105.06 5,334 -4.13(-3.78%)
Apr 08, 2022 112.03 113.21 108.89 109.19 5,061 -5.45(-4.76%)
Apr 07, 2022 116.16 118.23 108.30 114.64 10,795 -1.52(-1.31%)
Apr 06, 2022 122.06 122.06 112.24 116.16 18,432 -10.71(-8.44%)
Apr 05, 2022 137.39 137.88 126.09 126.87 13,231 -10.81(-7.85%)
Apr 04, 2022 128.45 137.78 128.45 137.69 15,112 +10.42(+8.19%)
Apr 01, 2022 127.46 130.71 124.07 127.27 10,033 +1.57(+1.25%)
Mar 31, 2022 131.00 131.00 125.69 125.69 7,237 -4.32(-3.33%)
Mar 30, 2022 134.84 138.77 128.84 130.02 7,379 -6.39(-4.68%)
Mar 29, 2022 132.97 137.78 129.04 136.41 11,164 +7.67(+5.95%)
Mar 28, 2022 123.24 129.23 120.88 128.74 6,347 +7.37(+6.07%)
Mar 25, 2022 127.56 127.56 118.08 121.37 5,640 -7.27(-5.65%)
Mar 24, 2022 125.20 128.74 118.62 128.64 10,126 +5.11(+4.14%)
Mar 23, 2022 120.68 128.94 119.70 123.53 9,998 -1.77(-1.41%)
Mar 22, 2022 116.75 126.38 115.73 125.30 11,632 +9.24(+7.96%)
Mar 21, 2022 117.83 119.31 110.95 116.06 13,042 -3.24(-2.72%)
Mar 18, 2022 108.20 119.31 108.20 119.31 16,768 +9.63(+8.78%)
Mar 17, 2022 99.95 110.36 99.16 109.68 8,129 +6.49(+6.29%)
Mar 16, 2022 95.82 103.19 93.46 103.19 12,808 +15.23(+17.32%)
Mar 15, 2022 84.93 90.20 81.96 87.96 7,339 +5.70(+6.93%)
Mar 14, 2022 88.45 89.94 81.37 82.26 7,846 -8.16(-9.02%)
Mar 11, 2022 100.34 100.73 90.13 90.41 9,731 -8.44(-8.54%)
Mar 10, 2022 99.65 99.85 94.35 98.85 5,535 -4.24(-4.11%)
Mar 09, 2022 96.31 103.58 95.92 103.09 7,021 +12.38(+13.65%)
Mar 08, 2022 91.00 97.10 87.47 90.71 10,733 -1.57(-1.70%)
Mar 07, 2022 103.48 104.90 92.28 92.28 9,961 -11.69(-11.25%)
Mar 04, 2022 112.62 113.99 102.21 103.98 8,028 -9.92(-8.71%)
Mar 03, 2022 125.99 125.99 111.84 113.90 10,994 -12.09(-9.60%)
Mar 02, 2022 126.19 127.56 118.82 125.99 3,497 +0.30(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.