Get the Stockscreener App
112.31
4.13%
4.45
Microsectors Fang Index 2 X Leveraged Etns Stock (FNGO) Price History
The historical daily chart and data for Microsectors Fang Index 2 X Leveraged Etns stock (FNGO), show that the latest closing stock price as of August 22, 2025, is $112.31.
- Microsectors Fang Index 2 X Leveraged Etns all-time high stock price is $242.04, occurred on February 10, 2021.
- The lowest Microsectors Fang Index 2 X Leveraged Etns stock price recorded was $12.10 on November 09, 2022. Since then, Microsectors Fang Index 2 X Leveraged Etns's stock price has risen over 828.25% to $112.31 now.
- The 52-week high stock price for FNGO is $118.38, representing a 5.40% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for FNGO is $48.67, indicating a -56.66% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Microsectors Fang Index 2 X Leveraged Etns (FNGO) stock in the beginning of 2024 was $49.70. The stock closed the year at $13.54, a loss of over -72.76% for the year.
The table below shows more information about FNGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $112.3 | $107.9 | $4.37 | 16,010.0 | +4.13% |
| Aug 21, 2025 | $109.6 | $107.2 | $2.39 | 6,903.0 | -1.48% |
| Aug 20, 2025 | $110.5 | $106.3 | $4.19 | 19,601.0 | -1.48% |
| Aug 19, 2025 | $113.8 | $110.4 | $3.42 | 18,636.0 | -3.76% |
| Aug 18, 2025 | $115.8 | $113.9 | $1.91 | 22,398.0 | -0.31% |
| Aug 15, 2025 | $116.4 | $115.0 | $1.36 | 13,172.0 | -0.17% |
| Aug 14, 2025 | $117.0 | $114.4 | $2.59 | 22,061.0 | +0.59% |
| Aug 13, 2025 | $117.0 | $114.6 | $2.41 | 11,289.0 | -0.39% |
| Aug 12, 2025 | $116.2 | $113.1 | $3.07 | 6,438.0 | +2.65% |
| Aug 11, 2025 | $115.0 | $112.3 | $2.72 | 18,641.0 | -0.47% |
| Aug 08, 2025 | $113.5 | $111.5 | $1.99 | 10,818.0 | +2.35% |
| Aug 07, 2025 | $114.0 | $109.2 | $4.84 | 11,665.0 | -1.56% |
| Aug 06, 2025 | $112.5 | $108.5 | $4.00 | 19,746.0 | +4.25% |
| Aug 05, 2025 | $111.9 | $107.9 | $4.04 | 13,803.0 | -2.34% |
| Aug 04, 2025 | $111.3 | $108.7 | $2.69 | 24,922.0 | +2.83% |
| Aug 01, 2025 | $109.2 | $105.0 | $4.22 | 38,227.0 | -4.71% |
| Jul 31, 2025 | $118.4 | $112.1 | $6.27 | 25,928.0 | +0.52% |
| Jul 30, 2025 | $112.8 | $111.0 | $1.78 | 9,692.0 | +0.56% |
| Jul 29, 2025 | $114.7 | $111.5 | $3.17 | 24,428.0 | -1.08% |
| Jul 28, 2025 | $113.1 | $111.9 | $1.20 | 16,106.0 | +0.97% |
| Jul 25, 2025 | $112.2 | $111.0 | $1.25 | 27,850.0 | +0.52% |
| Jul 24, 2025 | $113.0 | $110.4 | $2.61 | 22,907.0 | +2.37% |
Microsectors Fang Index 2 X Leveraged Etns Stock (FNGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectors Fang Index 2 X Leveraged Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectors Fang Index 2 X Leveraged Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectors Fang Index 2 X Leveraged Etns Stock (FNGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $117.0 | $105.0 | $12.03 | 290,340.0 | -0.39% |
| Jul, 2025 | $118.4 | $105.1 | $13.28 | 761,221.0 | +2.01% |
| Jun, 2025 | $110.9 | $92.90 | $18.02 | 554,396.0 | +17.29% |
| May, 2025 | $97.23 | $77.40 | $19.83 | 717,716.0 | +23.99% |
| Apr, 2025 | $76.39 | $48.67 | $27.72 | 653,442.0 | +11.37% |
| Mar, 2025 | $88.42 | $64.00 | $24.42 | 554,805.0 | -20.98% |
| Feb, 2025 | $104.4 | $82.60 | $21.84 | 328,603.0 | -11.53% |
| Jan, 2025 | $103.5 | $86.53 | $16.98 | 478,640.0 | +5.13% |
Microsectors Fang Index 2 X Leveraged Etns Stock (FNGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.2 | $83.54 | $22.71 | 565,757.0 | +14.50% |
| Nov, 2024 | $86.73 | $73.66 | $13.07 | 515,722.0 | +13.50% |
| Oct, 2024 | $80.00 | $68.19 | $11.81 | 432,474.0 | +3.07% |
| Sep, 2024 | $73.56 | $59.84 | $13.72 | 396,834.0 | +4.28% |
| Aug, 2024 | $74.11 | $51.78 | $22.33 | 553,915.0 | -2.76% |
| Jul, 2024 | $85.76 | $64.34 | $21.41 | 650,016.0 | -4.71% |
| Jun, 2024 | $75.99 | $61.10 | $14.89 | 293,252.0 | +19.12% |
| May, 2024 | $65.47 | $54.13 | $11.33 | 333,781.0 | +12.06% |
| Apr, 2024 | $62.00 | $49.65 | $12.35 | 444,138.0 | -6.03% |
| Mar, 2024 | $61.21 | $54.28 | $6.93 | 874,782.0 | +1.12% |
| Feb, 2024 | $61.14 | $49.33 | $11.81 | 1,022,191.0 | +19.38% |
| Jan, 2024 | $52.93 | $42.21 | $10.72 | 945,652.0 | +5.54% |
Microsectors Fang Index 2 X Leveraged Etns Stock (FNGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.59 | $39.16 | $8.44 | 871,515.0 | +11.26% |
| Nov, 2023 | $42.84 | $32.65 | $10.19 | 603,910.0 | +27.79% |
| Oct, 2023 | $38.01 | $30.28 | $7.73 | 740,972.0 | -4.03% |
| Sep, 2023 | $39.51 | $31.97 | $7.54 | 898,693.0 | -12.36% |
| Aug, 2023 | $41.06 | $32.50 | $8.56 | 756,372.0 | -6.03% |
| Jul, 2023 | $43.82 | $36.80 | $7.02 | 735,794.0 | +6.52% |
| Jun, 2023 | $40.47 | $33.26 | $7.21 | 829,677.0 | +15.50% |
| May, 2023 | $34.60 | $23.37 | $11.23 | 575,100.0 | +35.73% |
| Apr, 2023 | $25.18 | $21.77 | $3.41 | 148,947.0 | -3.03% |
| Mar, 2023 | $25.31 | $18.01 | $7.30 | 195,352.0 | +25.28% |
| Feb, 2023 | $23.84 | $19.11 | $4.73 | 240,973.0 | +6.21% |
| Jan, 2023 | $19.82 | $12.73 | $7.09 | 141,522.0 | +40.47% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):