NYSEArca - Delayed Quote
USD
Direxion Daily NYSE FANG+ Bull 2X Shares (FNGG)
245.43
-10.62
(-4.15%)
At close: 3:54:40 PM EDT
237.00
-8.43
(-3.43%)
After hours: 5:29:56 PM EDT
Trade FNGG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
250.09
250.04
243.83
245.43
245.43
5,694
Oct 28, 2026
257.80
257.80
253.80
256.04
256.04
2,600
Oct 27, 2026
254.52
254.52
253.92
253.92
253.92
1,000
Oct 26, 2026
247.17
251.98
247.17
249.97
249.97
1,400
Oct 23, 2026
249.37
249.37
248.00
248.00
248.00
1,100
Oct 22, 2026
257.92
257.92
246.94
249.25
249.25
8,400
Oct 21, 2026
266.98
266.98
265.82
265.82
265.82
1,400
Oct 20, 2026
265.54
268.00
262.34
262.40
262.40
1,100
Oct 19, 2026
263.37
270.08
263.37
267.50
267.50
2,700
Oct 16, 2026
269.85
269.85
256.43
258.96
258.96
5,800
Oct 15, 2026
266.89
276.48
266.75
276.48
276.48
4,200
Oct 14, 2026
285.08
285.38
273.36
274.49
274.49
3,600
Oct 13, 2026
290.21
290.21
287.50
287.50
287.50
1,100
Oct 12, 2026
290.98
290.98
287.76
287.76
287.76
2,600
Oct 9, 2026
287.48
288.38
287.39
288.38
288.38
1,500
Oct 8, 2026
291.14
291.50
283.86
283.86
283.86
1,800
Oct 7, 2026
284.96
290.02
284.96
290.02
290.02
1,200
Oct 6, 2026
285.09
289.64
284.73
286.77
286.77
2,300
Oct 5, 2026
280.14
282.65
280.14
281.98
281.98
1,200
Oct 2, 2026
281.03
281.03
277.72
277.72
277.72
2,400
Oct 1, 2026
271.65
274.79
271.65
274.79
274.79
1,100
Sep 30, 2026
281.49
281.49
275.89
275.89
275.89
1,600
Sep 29, 2026
276.02
276.03
275.15
275.15
275.15
1,400
Sep 28, 2026
276.15
276.71
271.74
273.22
273.22
5,900
Sep 25, 2026
282.98
282.98
281.14
281.87
281.87
4,000
Sep 24, 2026
274.63
281.68
274.63
281.68
281.68
1,200
Sep 23, 2026
283.81
283.81
278.23
278.32
278.32
5,500
Sep 22, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
281.34
285.16
281.34
283.70
283.70
6,200
Sep 21, 2026
274.99
283.78
274.99
283.10
282.44
4,700
Sep 18, 2026
264.41
266.88
263.89
266.88
266.26
2,300
Sep 17, 2026
264.52
267.63
264.52
267.17
266.55
8,900
Sep 16, 2026
260.72
260.72
256.89
257.96
257.35
1,100
Sep 15, 2026
260.74
260.74
258.55
259.04
258.43
4,200
Sep 14, 2026
260.11
264.45
260.11
264.45
263.84
1,200
Sep 11, 2026
262.20
263.11
262.19
262.19
261.58
1,100
Sep 10, 2026
256.20
258.07
256.20
257.84
257.24
2,600
Sep 9, 2026
261.58
262.09
261.58
261.81
261.20
2,300
Sep 8, 2026
265.42
265.72
261.09
261.09
260.48
3,600
Sep 4, 2026
273.05
273.05
265.73
266.59
265.97
4,500
Sep 3, 2026
269.42
272.69
267.26
271.99
271.36
4,700
Sep 2, 2026
259.72
263.00
259.72
261.93
261.32
2,300
Sep 1, 2026
257.54
265.60
257.33
261.37
260.76
6,000
Aug 31, 2026
266.74
266.74
266.74
266.74
266.12
1,700
Aug 28, 2026
264.90
274.01
264.90
269.42
268.79
4,500
Aug 27, 2026
259.99
265.26
259.64
265.25
264.63
8,000
Aug 26, 2026
255.00
258.45
254.75
257.22
256.62
9,600
Aug 25, 2026
256.78
256.78
253.56
255.97
255.37
5,800
Aug 24, 2026
249.71
255.46
249.65
253.14
252.55
13,200
Aug 21, 2026
254.50
259.17
254.32
256.76
256.16
9,900
Aug 20, 2026
255.90
256.82
254.17
254.56
253.97
5,600
Aug 19, 2026
254.00
257.73
253.56
256.15
255.55
7,100
Aug 18, 2026
255.03
256.18
253.56
253.56
252.97
4,400
Aug 17, 2026
266.94
266.94
260.25
260.34
259.73
5,700
Aug 14, 2026
267.94
267.94
264.62
264.73
264.11
1,300
Aug 13, 2026
262.88
270.86
262.88
270.12
269.49
2,300
Aug 12, 2026
263.39
263.39
259.98
259.98
259.37
2,800
Aug 11, 2026
268.20
268.20
262.35
263.14
262.53
8,300
Aug 10, 2026
268.00
271.39
268.00
268.23
267.60
4,000
Aug 7, 2026
265.52
267.89
265.52
267.73
267.11
2,700
Aug 6, 2026
258.29
262.31
257.60
259.14
258.53
3,700
Aug 5, 2026
266.75
268.81
259.57
259.58
258.97
8,000
Aug 4, 2026
247.81
264.13
247.81
262.10
261.49
9,500
Aug 3, 2026
235.61
241.83
235.61
240.97
240.41
4,200
Jul 31, 2026
228.32
229.04
220.89
229.04
228.51
2,600
Jul 30, 2026
215.69
220.59
215.69
220.59
220.07
1,800
Jul 29, 2026
211.56
219.13
208.75
208.75
208.27
2,800
Jul 28, 2026
215.56
217.90
211.38
216.22
215.71
3,900
Jul 27, 2026
220.63
220.63
217.84
219.26
218.75
2,400
Jul 24, 2026
217.98
220.76
216.99
216.99
216.48
2,900
Jul 23, 2026
221.15
221.30
216.37
220.49
219.98
5,700
Jul 22, 2026
231.72
231.72
229.69
229.69
229.15
900
Jul 21, 2026
232.91
234.53
231.57
234.53
233.98
3,800
Jul 20, 2026
231.87
231.87
229.40
229.76
229.23
2,900
Jul 17, 2026
221.21
227.67
218.68
227.67
227.14
5,500
Jul 16, 2026
237.99
239.99
233.69
236.00
235.45
4,700
Jul 15, 2026
242.05
244.62
242.05
244.62
244.05
3,600
Jul 14, 2026
235.52
240.00
235.52
239.64
239.08
4,100
Jul 13, 2026
236.50
236.50
233.81
233.81
233.26
2,100
Jul 10, 2026
239.00
239.97
235.10
237.96
237.41
2,500
Jul 9, 2026
229.32
236.34
227.46
236.34
235.79
3,600
Jul 8, 2026
227.09
231.72
225.81
231.72
231.18
1,400
Jul 7, 2026
229.99
233.35
228.72
230.57
230.03
4,200
Jul 6, 2026
227.38
232.07
227.38
230.79
230.26
4,700
Jul 2, 2026
230.04
230.32
225.75
225.75
225.23
3,200
Jul 1, 2026
227.82
228.74
226.61
226.61
226.09
4,000
Jun 30, 2026
218.58
221.60
217.60
221.51
220.99
12,300
Jun 29, 2026
217.08
218.07
216.30
217.81
217.31
3,600
Jun 26, 2026
205.66
215.67
205.66
212.61
212.12
6,900
Jun 25, 2026
215.31
215.31
207.35
208.79
208.31
15,100
Jun 24, 2026
217.05
219.88
212.27
212.27
211.77
8,200
Jun 23, 2026
0.674
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
218.04
224.09
217.28
217.28
216.78
12,400
Jun 22, 2026
239.20
239.22
228.02
228.46
227.26
24,400
Jun 18, 2026
233.57
241.58
232.99
241.58
240.30
4,400
Jun 17, 2026
233.55
233.55
227.88
227.88
226.67
4,300
Jun 16, 2026
243.39
243.39
232.83
233.59
232.35
4,100
Jun 15, 2026
236.80
243.24
236.80
241.91
240.63
9,200
Jun 12, 2026
226.50
226.50
219.98
223.01
221.83
12,600
Jun 11, 2026
215.21
226.50
211.50
226.50
225.31
6,500
Jun 10, 2026
221.11
222.71
216.36
216.36
215.22
7,300
Jun 9, 2026
238.17
238.17
212.88
225.59
224.40
11,300
Jun 8, 2026
234.18
236.50
232.59
232.59
231.36
4,500
Jun 5, 2026
243.76
245.66
225.30
227.82
226.62
15,500
Jun 4, 2026
251.14
255.76
247.49
253.59
252.26
8,700
Jun 3, 2026
272.14
272.14
262.46
265.10
263.70
33,400
Jun 2, 2026
274.21
274.48
268.65
271.43
270.00
9,500
Jun 1, 2026
270.00
276.00
270.00
273.30
271.86
10,600
May 29, 2026
259.98
266.10
259.98
266.02
264.62
9,700
May 28, 2026
250.31
256.58
250.31
256.07
254.72
6,700
May 27, 2026
249.90
251.14
246.78
250.71
249.39
8,600
May 26, 2026
240.00
248.00
240.00
246.73
245.43
8,200
May 22, 2026
236.42
237.60
234.04
234.04
232.81
7,000
May 21, 2026
232.78
237.61
232.78
236.39
235.14
4,900
May 20, 2026
230.00
232.95
230.00
232.83
231.60
7,200
May 19, 2026
226.89
230.67
223.45
226.78
225.58
11,800
May 18, 2026
235.26
236.42
226.43
230.67
229.46
7,900
May 15, 2026
235.01
239.81
233.15
234.58
233.34
5,500
May 14, 2026
238.95
245.00
238.95
243.48
242.19
3,400
May 13, 2026
235.19
241.27
231.66
240.07
238.80
7,600
May 12, 2026
233.95
235.64
225.99
233.29
232.06
10,900
May 11, 2026
236.26
239.10
236.25
237.02
235.77
9,700
May 8, 2026
227.30
236.27
227.30
236.27
235.02
7,700
May 7, 2026
226.54
230.50
224.71
224.75
223.57
7,100
May 6, 2026
221.16
226.40
220.42
226.35
225.16
13,200
May 5, 2026
218.81
221.71
218.81
219.29
218.13
7,800
May 4, 2026
216.07
218.44
213.72
215.50
214.37
7,000
May 1, 2026
210.80
215.69
210.80
213.41
212.28
7,200
Apr 30, 2026
211.68
211.68
200.52
208.38
207.28
6,900
Apr 29, 2026
208.48
208.62
206.37
208.12
207.02
9,300
Apr 28, 2026
206.85
209.29
204.70
208.43
207.33
10,800
Apr 27, 2026
209.69
212.98
209.47
212.98
211.85
6,400
Apr 24, 2026
205.37
210.46
204.20
210.20
209.09
6,800
Apr 23, 2026
207.23
207.99
199.99
202.81
201.74
7,500
Apr 22, 2026
202.41
209.85
202.41
209.85
208.74
4,800
Apr 21, 2026
201.90
201.90
197.86
197.86
196.81
4,900
Apr 20, 2026
203.43
203.43
196.59
200.48
199.42
11,000
Apr 17, 2026
203.38
205.63
202.50
204.21
203.13
11,300
Apr 16, 2026
203.78
204.10
201.01
203.51
202.43
13,000
Apr 15, 2026
196.82
202.44
196.00
202.44
201.38
19,600
Apr 14, 2026
186.38
194.65
186.38
194.65
193.62
13,600
Apr 13, 2026
177.94
183.17
176.80
183.17
182.20
6,100
Apr 10, 2026
177.25
179.56
177.13
178.69
177.75
8,300
Apr 9, 2026
173.12
175.96
170.20
175.96
175.04
4,700
Apr 8, 2026
178.46
178.50
171.73
172.16
171.25
12,400
Apr 7, 2026
160.74
163.83
157.29
163.83
162.97
5,600
Apr 6, 2026
160.80
163.00
160.60
161.28
160.43
8,300
Apr 2, 2026
150.88
159.37
150.32
159.37
158.53
12,300
Apr 1, 2026
157.03
160.53
155.00
157.89
157.06
8,000
Mar 31, 2026
144.83
153.34
144.83
153.21
152.40
15,000
Mar 30, 2026
146.45
146.45
139.12
140.19
139.45
10,000
Mar 27, 2026
150.00
150.00
143.77
143.77
143.01
14,300
Mar 26, 2026
158.32
158.32
151.23
151.23
150.43
11,500
Mar 25, 2026
163.79
163.79
160.97
161.47
160.62
6,700
Mar 24, 2026
0.486
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
165.58
166.04
159.89
160.42
159.57
46,600
Mar 23, 2026
167.76
170.59
166.36
167.21
165.84
8,600
Mar 20, 2026
167.90
167.90
162.00
162.13
160.81
6,900
Mar 19, 2026
169.57
171.50
168.21
168.87
167.49
7,600
Mar 18, 2026
175.22
176.94
172.09
172.09
170.68
3,200
Mar 17, 2026
175.50
177.37
175.50
176.03
174.59
1,900
Mar 16, 2026
176.05
177.00
174.78
174.78
173.36
5,600
Mar 13, 2026
178.75
178.75
171.16
172.27
170.86
9,000
Mar 12, 2026
180.93
180.93
177.87
178.05
176.59
2,800
Mar 11, 2026
184.18
184.79
180.50
182.02
180.53
4,800
Mar 10, 2026
183.92
184.21
181.52
182.26
180.77
6,200
Mar 9, 2026
175.00
183.39
175.00
183.39
181.89
12,000
Mar 6, 2026
178.62
182.05
178.62
179.20
177.74
5,500
Mar 5, 2026
179.68
183.11
178.06
182.03
180.54
12,300
Mar 4, 2026
174.42
180.00
174.42
178.99
177.53
9,500
Mar 3, 2026
167.08
173.54
165.11
173.54
172.12
8,900
Mar 2, 2026
165.32
173.50
165.32
172.99
171.58
7,400
Feb 27, 2026
167.36
169.85
166.18
169.85
168.46
6,700
Feb 26, 2026
170.75
170.75
165.42
168.57
167.20
10,100
Feb 25, 2026
165.25
170.98
165.25
170.70
169.30
5,900
Feb 24, 2026
160.29
164.84
159.56
164.84
163.49
10,200
Feb 23, 2026
168.43
168.43
160.24
161.19
159.87
9,800
Feb 20, 2026
166.16
172.88
165.00
169.61
168.22
13,500
Feb 19, 2026
166.80
168.29
166.36
167.42
166.05
4,100
Feb 18, 2026
166.41
169.80
164.99
168.18
166.81
7,500
Feb 17, 2026
162.74
165.58
158.48
165.30
163.95
14,300
Feb 13, 2026
165.00
167.29
162.34
163.88
162.54
14,200
Feb 12, 2026
175.24
175.24
164.87
165.55
164.20
18,600
Feb 11, 2026
178.55
178.82
172.81
175.10
173.67
8,700
Feb 10, 2026
181.63
181.63
178.03
178.03
176.58
6,400
Feb 9, 2026
174.20
180.55
174.20
180.27
178.80
9,900
Feb 6, 2026
169.49
175.22
167.38
174.72
173.29
63,800
Feb 5, 2026
173.83
175.37
167.68
168.57
167.19
15,900
Feb 4, 2026
185.12
185.12
174.60
177.35
175.91
13,000
Feb 3, 2026
197.33
197.33
182.38
186.54
185.02
20,600
Feb 2, 2026
191.43
195.00
191.43
191.95
190.38
10,800
Jan 30, 2026
193.00
194.01
191.02
191.98
190.41
11,100
Jan 29, 2026
200.00
200.00
186.33
195.00
193.41
14,200
Jan 28, 2026
204.29
204.29
198.46
201.00
199.36
13,800
Jan 27, 2026
200.20
202.21
200.00
201.95
200.30
14,700
Jan 26, 2026
194.43
199.41
194.43
197.95
196.33
13,800
Jan 23, 2026
190.58
195.30
190.00
193.69
192.11
11,100
Jan 22, 2026
191.88
191.88
188.74
190.08
188.53
12,900
Jan 21, 2026
185.59
189.46
182.42
186.43
184.91
15,400
Jan 20, 2026
190.90
192.28
186.13
186.13
184.61
17,600
Jan 16, 2026
200.87
201.10
195.70
197.84
196.22
17,900
Jan 15, 2026
201.99
202.30
197.57
198.75
197.13
7,800
Jan 14, 2026
202.95
202.95
195.79
198.35
196.73
22,600
Jan 13, 2026
206.00
206.47
202.71
205.49
203.81
8,000
Jan 12, 2026
202.78
208.08
202.78
206.10
204.42
15,100
Jan 9, 2026
203.01
205.96
201.52
205.56
203.88
12,600
Jan 8, 2026
203.47
203.59
201.86
203.01
201.35
5,500
Jan 7, 2026
204.53
211.00
204.53
207.15
205.46
6,900
Jan 6, 2026
203.63
204.55
200.95
204.14
202.47
8,500
Jan 5, 2026
203.58
204.39
201.69
201.69
200.04
10,400
Jan 2, 2026
207.30
209.20
198.00
199.53
197.90
18,900
Dec 31, 2025
209.31
209.31
206.28
206.28
204.60
4,100
Dec 30, 2025
209.51
212.35
208.15
209.49
207.78
5,600
Dec 29, 2025
210.00
210.99
208.82
209.51
207.80
5,700
Dec 26, 2025
213.28
213.73
212.60
212.89
211.15
8,100
Dec 24, 2025
212.15
213.15
212.00
212.71
210.98
4,500
Dec 23, 2025
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
207.92
212.79
207.92
212.79
211.05
4,300
Dec 22, 2025
211.00
211.00
208.34
209.18
207.29
10,200
Dec 19, 2025
205.73
208.16
205.00
207.89
206.02
9,200
Dec 18, 2025
205.25
205.25
202.08
203.23
201.40
12,500
Dec 17, 2025
208.05
208.05
199.40
199.40
197.61
16,900
Dec 16, 2025
204.00
208.16
203.56
207.24
205.37
18,400
Dec 15, 2025
216.26
216.26
205.01
205.01
203.16
52,600
Dec 12, 2025
222.70
222.70
213.85
215.75
213.81
21,800
Dec 11, 2025
226.29
227.95
223.20
226.13
224.09
7,500
Dec 10, 2025
22.734
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
227.83
229.11
225.00
228.48
226.42
15,600
Dec 9, 2025
249.15
252.39
249.15
251.92
227.12
3,100
Dec 8, 2025
252.00
252.10
249.85
250.15
225.52
4,200
Dec 5, 2025
251.37
254.97
250.03
251.26
226.53
12,700
Dec 4, 2025
254.79
254.79
247.49
249.67
225.09
9,000
Dec 3, 2025
245.55
250.61
245.37
249.97
225.36
12,600
Dec 2, 2025
255.25
255.25
250.36
253.26
228.33
9,900
Dec 1, 2025
245.94
251.63
245.94
250.20
225.57
5,400
Nov 28, 2025
250.80
251.66
249.77
251.66
226.89
4,500
Nov 26, 2025
249.01
249.89
246.67
248.23
223.80
5,600
Nov 25, 2025
244.89
248.40
240.03
247.70
223.32
14,100
Nov 24, 2025
232.86
245.00
232.86
244.60
220.52
15,000
Nov 21, 2025
227.05
232.99
222.30
228.47
205.98
14,500
Nov 20, 2025
249.63
251.27
227.12
227.38
205.00
30,500
Nov 19, 2025
234.30
242.04
233.58
237.92
214.50
10,100
Nov 18, 2025
237.30
238.88
231.43
235.33
212.16
28,000
Nov 17, 2025
243.94
247.80
239.72
241.10
217.36
6,300
Nov 14, 2025
236.62
247.07
235.00
244.70
220.61
12,200
Nov 13, 2025
251.61
251.61
242.50
244.09
220.06
10,900
Nov 12, 2025
261.00
261.00
253.06
255.25
230.13
6,500
Nov 11, 2025
256.35
258.88
254.37
258.40
232.96
6,200
Nov 10, 2025
255.57
260.48
253.74
259.65
234.09
13,800
Nov 7, 2025
244.77
247.28
236.64
247.28
222.94
17,200
Nov 6, 2025
253.96
254.23
246.71
248.77
224.28
20,100
Nov 5, 2025
253.47
258.23
253.47
255.50
230.35
8,200
Nov 4, 2025
257.07
261.96
253.93
254.24
229.21
15,400
Nov 3, 2025
269.61
269.61
264.44
264.88
238.81
11,200
Oct 31, 2025
273.04
273.04
262.93
263.88
237.90
11,100
Oct 30, 2025
267.59
267.59
260.01
261.47
235.73
17,400
