MicroSectors™ FANG+™ 2X Leveraged ETN (FNGO)
82.89
-0.04
(-0.05%)
USD |
NYSEARCA |
Nov 21, 16:00
82.78
-0.11
(-0.13%)
Pre-Market: 20:00
FNGO Price: 82.89 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 83.90 | 84.17 | 81.00 | 82.89 | 17679.00 |
| Nov 20, 2024 | 83.41 | 83.41 | 80.70 | 82.93 | 18887.00 |
| Nov 19, 2024 | 79.95 | 83.40 | 79.93 | 83.40 | 14533.00 |
| Nov 18, 2024 | 79.48 | 81.24 | 78.99 | 80.55 | 45570.00 |
| Nov 15, 2024 | 82.34 | 82.36 | 78.59 | 79.65 | 54899.00 |
| Nov 14, 2024 | 85.48 | 85.48 | 84.00 | 84.18 | 14784.00 |
| Nov 13, 2024 | 84.80 | 86.73 | 84.48 | 84.86 | 19371.00 |
| Nov 12, 2024 | 84.32 | 84.87 | 83.31 | 84.72 | 15728.00 |
| Nov 11, 2024 | 83.72 | 83.72 | 82.38 | 83.54 | 34811.00 |
| Nov 08, 2024 | 84.14 | 84.37 | 82.80 | 83.35 | 29774.00 |
| Nov 07, 2024 | 81.46 | 84.81 | 81.46 | 84.32 | 23124.00 |
| Nov 06, 2024 | 80.00 | 80.63 | 78.49 | 80.63 | 51369.00 |
| Nov 05, 2024 | 74.62 | 77.35 | 74.62 | 77.35 | 19779.00 |
| Nov 04, 2024 | 74.50 | 75.98 | 73.66 | 74.11 | 8734.00 |
| Nov 01, 2024 | 73.70 | 75.63 | 73.70 | 74.84 | 31341.00 |
| Oct 31, 2024 | 76.30 | 76.30 | 72.90 | 73.29 | 53818.00 |
| Oct 30, 2024 | 79.50 | 80.00 | 78.10 | 78.16 | 18333.00 |
| Oct 29, 2024 | 76.29 | 79.12 | 75.88 | 78.71 | 19645.00 |
| Oct 28, 2024 | 77.18 | 77.18 | 76.00 | 76.00 | 18825.00 |
| Oct 25, 2024 | 76.41 | 77.90 | 75.11 | 75.95 | 20440.00 |
| Oct 24, 2024 | 75.24 | 75.58 | 74.45 | 75.50 | 36421.00 |
| Oct 23, 2024 | 77.16 | 77.33 | 72.93 | 74.99 | 17691.00 |
| Oct 22, 2024 | 76.52 | 78.13 | 76.52 | 77.84 | 6970.00 |
| Oct 21, 2024 | 76.20 | 77.30 | 75.79 | 77.25 | 14390.00 |
| Oct 18, 2024 | 76.07 | 76.89 | 76.07 | 76.29 | 25117.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.771
Minimum
Mar 18 2020
240.41
Maximum
Feb 11 2021
36.00
Average
35.60
Median