Get the Stockscreener App
141.76
0.70%
0.9903
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 May 27, 2026, is $141.76.
- 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 1,072% to $141.76 now.
- The 52-week high stock price for FNGO is $141.01, representing a -0.53% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for FNGO is $79.06, indicating a -44.23% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Microsectors Fang Index 2 X Leveraged Etns (FNGO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $142.2 | $140.7 | $1.49 | 2,197.0 | -0.04% |
| May 26, 2026 | $141.0 | $137.8 | $3.22 | 7,184.0 | +5.55% |
| May 22, 2026 | $134.9 | $132.9 | $1.91 | 4,450.0 | -0.93% |
| May 21, 2026 | $135.2 | $132.8 | $2.44 | 3,208.0 | +1.22% |
| May 20, 2026 | $133.1 | $130.2 | $2.85 | 4,594.0 | +3.01% |
| May 19, 2026 | $131.0 | $128.0 | $2.96 | 4,527.0 | -1.69% |
| May 18, 2026 | $132.4 | $129.5 | $2.88 | 6,467.0 | -1.76% |
| May 15, 2026 | $135.2 | $133.6 | $1.59 | 7,167.0 | -3.66% |
| May 14, 2026 | $139.6 | $138.4 | $1.26 | 4,342.0 | +1.66% |
| May 13, 2026 | $137.2 | $132.5 | $4.69 | 8,224.0 | +2.59% |
| May 12, 2026 | $133.4 | $128.4 | $4.95 | 11,584.0 | -1.40% |
| May 11, 2026 | $136.0 | $133.9 | $2.01 | 11,442.0 | +0.34% |
| May 08, 2026 | $134.5 | $131.8 | $2.68 | 7,067.0 | +5.07% |
| May 07, 2026 | $131.2 | $128.0 | $3.27 | 11,214.0 | -0.51% |
| May 06, 2026 | $128.7 | $125.9 | $2.79 | 8,928.0 | +2.70% |
| May 05, 2026 | $126.2 | $124.5 | $1.71 | 11,439.0 | +2.12% |
| May 04, 2026 | $124.0 | $121.6 | $2.38 | 14,831.0 | +0.89% |
| May 01, 2026 | $122.6 | $120.9 | $1.65 | 8,345.0 | +2.50% |
| Apr 30, 2026 | $120.0 | $114.9 | $5.09 | 13,969.0 | +0.14% |
| Apr 29, 2026 | $119.0 | $117.1 | $1.91 | 3,813.0 | -0.17% |
| Apr 28, 2026 | $119.1 | $116.6 | $2.51 | 8,599.0 | -1.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $142.2 | $120.9 | $21.28 | 137,210.0 | +18.61% |
| Apr, 2026 | $121.2 | $86.18 | $35.03 | 271,331.0 | +35.97% |
| Mar, 2026 | $105.2 | $79.06 | $26.14 | 201,385.0 | -9.02% |
| Feb, 2026 | $111.3 | $89.94 | $21.37 | 259,987.0 | -11.84% |
| Jan, 2026 | $119.8 | $103.1 | $16.70 | 250,113.0 | -6.65% |
Microsectors Fang Index 2 X Leveraged Etns Stock (FNGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $132.0 | $113.1 | $18.90 | 197,491.0 | -9.42% |
| Nov, 2025 | $140.0 | $114.5 | $25.50 | 270,464.0 | -4.49% |
| Oct, 2025 | $140.9 | $120.2 | $20.70 | 326,453.0 | +8.78% |
| Sep, 2025 | $131.2 | $108.0 | $23.17 | 337,803.0 | +10.51% |
| Aug, 2025 | $117.8 | $105.0 | $12.76 | 344,330.0 | +0.59% |
| 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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):