Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

126.05 -1.48 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 126.90 136.37 126.35 133.02 4,554 +6.02(+4.74%)
Feb 25, 2022 123.95 127.00 120.30 127.00 9,440 +1.18(+0.94%)
Feb 24, 2022 102.25 126.21 102.25 125.82 10,185 +13.41(+11.93%)
Feb 23, 2022 125.23 125.23 111.93 112.41 7,395 -8.48(-7.01%)
Feb 22, 2022 122.37 127.50 118.67 120.89 5,295 -4.73(-3.77%)
Feb 18, 2022 125.62 0 -7.40(-5.56%)
Feb 17, 2022 142.78 144.26 132.13 133.02 5,853 -13.41(-9.16%)
Feb 16, 2022 148.01 148.01 141.00 146.43 5,738 -9.76(-6.25%)
Feb 15, 2022 150.27 156.98 146.52 156.19 3,798 +13.51(+9.47%)
Feb 14, 2022 143.37 150.77 140.81 142.68 4,453 -3.25(-2.23%)
Feb 11, 2022 159.25 162.01 142.68 145.94 6,264 -12.62(-7.96%)
Feb 10, 2022 157.57 170.19 156.07 158.56 14,552 -4.04(-2.49%)
Feb 09, 2022 155.30 162.98 152.44 162.60 5,684 +12.23(+8.13%)
Feb 08, 2022 146.92 151.16 141.40 150.37 5,867 +3.75(+2.56%)
Feb 07, 2022 150.87 154.91 145.05 146.62 6,746 -1.48(-1.00%)
Feb 04, 2022 140.12 151.16 133.71 148.10 9,470 +18.44(+14.22%)
Feb 03, 2022 134.30 128.97 129.66 14,665 -19.72(-13.20%)
Feb 02, 2022 162.50 162.50 146.62 149.39 7,805 -5.42(-3.50%)
Feb 01, 2022 157.87 157.87 145.64 154.81 18,531 +4.44(+2.95%)
Jan 31, 2022 135.78 150.37 150.37 9,589 +19.30(+14.72%)
Jan 28, 2022 123.26 130.95 117.34 131.07 3,918 +8.41(+6.86%)
Jan 27, 2022 133.91 135.19 122.19 122.66 2,824 -6.90(-5.33%)
Jan 26, 2022 143.96 143.96 127.20 129.57 3,245 -4.04(-3.03%)
Jan 25, 2022 136.86 140.81 131.05 133.61 4,218 -11.58(-7.98%)
Jan 24, 2022 135.09 145.44 119.61 145.19 7,082 -0.31(-0.21%)
Jan 21, 2022 157.97 159.94 144.60 145.50 6,925 -18.97(-11.54%)
Jan 20, 2022 174.63 180.25 164.47 164.47 2,500 -4.44(-2.63%)
Jan 19, 2022 177.39 180.02 168.91 168.91 1,617 -4.71(-2.71%)
Jan 18, 2022 177.49 181.43 173.54 173.62 1,221 -10.59(-5.75%)
Jan 14, 2022 184.21 0 +1.79(+0.98%)
Jan 13, 2022 205.29 205.29 181.83 182.42 3,027 -20.43(-10.07%)
Jan 12, 2022 207.37 209.53 198.79 202.85 1,659 +0.22(+0.11%)
Jan 11, 2022 191.00 204.70 189.42 202.63 2,968 +9.56(+4.95%)
Jan 10, 2022 185.77 193.07 174.33 193.07 4,353 +0.49(+0.26%)
Jan 07, 2022 199.18 202.83 188.93 192.57 2,594 -6.04(-3.04%)
Jan 06, 2022 197.90 205.09 188.06 198.62 2,448 -0.39(-0.20%)
Jan 05, 2022 213.97 217.62 198.39 199.01 2,439 -22.26(-10.06%)
Jan 04, 2022 239.22 239.22 212.98 221.27 2,339 -16.29(-6.86%)
Jan 03, 2022 239.31 239.51 231.23 237.56 1,264 +4.24(+1.82%)
Dec 31, 2021 241.58 241.58 233.32 233.32 610 -5.40(-2.26%)
Dec 30, 2021 233.10 244.59 233.10 238.72 1,374 +5.03(+2.15%)
Dec 29, 2021 237.54 238.13 228.22 233.69 1,783 -4.45(-1.87%)
Dec 28, 2021 247.50 247.50 237.11 238.14 1,680 -7.38(-3.01%)
Dec 27, 2021 242.47 246.71 242.47 245.53 2,183 +5.13(+2.13%)
Dec 23, 2021 233.59 241.19 232.80 240.40 1,429 +5.86(+2.50%)
Dec 22, 2021 230.60 236.45 229.85 234.54 2,277 +2.57(+1.11%)
Dec 21, 2021 220.48 232.90 216.54 231.97 2,303 +15.96(+7.39%)
Dec 20, 2021 216.93 218.46 213.97 216.01 878 -9.30(-4.13%)
Dec 17, 2021 215.94 225.90 209.53 225.31 568 +6.31(+2.88%)
Dec 16, 2021 238.03 238.03 214.47 219.00 2,722 -16.47(-6.99%)
Dec 15, 2021 229.06 235.47 214.96 235.47 3,680 +4.34(+1.88%)
Dec 14, 2021 227.48 232.61 222.06 231.13 1,867 -5.42(-2.29%)
Dec 13, 2021 245.72 246.51 233.89 236.55 1,423 -13.31(-5.33%)
Dec 10, 2021 256.57 259.92 245.53 249.86 793 -3.16(-1.25%)
Dec 09, 2021 269.88 272.15 251.74 253.02 5,035 -15.94(-5.93%)
Dec 08, 2021 260.01 270.63 255.31 268.96 796 +14.33(+5.63%)
Dec 07, 2021 253.01 258.02 250.46 254.63 2,066 +16.08(+6.74%)
Dec 06, 2021 224.75 238.55 220.41 238.55 1,027 +2.13(+0.90%)
Dec 03, 2021 244.88 244.88 226.83 236.42 2,447 -18.10(-7.11%)
Dec 02, 2021 251.50 257.74 244.03 254.53 1,215 +5.10(+2.05%)
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.