Get the Stockscreener App
81.79
2.69%
-2.259
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 November 27, 2024, is $81.79.
- 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 575.99% to $81.79 now.
- The 52-week high stock price for FNGO is $86.73, representing a 6.04% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for FNGO is $39.16, indicating a -52.13% decrease from the current share price, occurred on December 04, 2023.
- The closing price of Microsectors Fang Index 2 X Leveraged Etns (FNGO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $82.57 | $80.24 | $2.33 | 25,647.0 | -2.69% |
| Nov 26, 2024 | $84.21 | $82.19 | $2.02 | 29,085.0 | +2.36% |
| Nov 25, 2024 | $84.34 | $81.24 | $3.10 | 26,486.0 | -1.46% |
| Nov 22, 2024 | $83.59 | $82.45 | $1.14 | 7,573.0 | +0.54% |
| Nov 21, 2024 | $84.17 | $81.00 | $3.17 | 18,213.0 | -0.05% |
| Nov 20, 2024 | $83.41 | $80.70 | $2.71 | 19,013.0 | -0.56% |
| Nov 19, 2024 | $83.40 | $79.93 | $3.46 | 14,533.0 | +3.54% |
| Nov 18, 2024 | $81.24 | $78.99 | $2.25 | 45,591.0 | +1.13% |
| Nov 15, 2024 | $82.36 | $78.59 | $3.77 | 54,900.0 | -5.38% |
| Nov 14, 2024 | $85.48 | $84.00 | $1.48 | 14,784.0 | -0.80% |
| Nov 13, 2024 | $86.73 | $84.48 | $2.25 | 19,378.0 | +0.16% |
| Nov 12, 2024 | $84.87 | $83.31 | $1.56 | 15,728.0 | +1.41% |
| Nov 11, 2024 | $83.72 | $82.38 | $1.33 | 34,891.0 | +0.23% |
| Nov 08, 2024 | $84.37 | $82.80 | $1.57 | 29,788.0 | -1.15% |
| Nov 07, 2024 | $84.81 | $81.46 | $3.35 | 23,134.0 | +4.58% |
| Nov 06, 2024 | $80.63 | $78.49 | $2.14 | 51,434.0 | +4.24% |
| Nov 05, 2024 | $77.35 | $74.62 | $2.73 | 19,783.0 | +4.37% |
| Nov 04, 2024 | $75.98 | $73.66 | $2.32 | 8,784.0 | -0.97% |
| Nov 01, 2024 | $75.63 | $73.70 | $1.93 | 31,316.0 | +2.12% |
| Oct 31, 2024 | $76.30 | $72.90 | $3.40 | 54,151.0 | -6.23% |
| Oct 30, 2024 | $80.00 | $78.10 | $1.90 | 19,359.0 | -0.70% |
| Oct 29, 2024 | $79.12 | $75.88 | $3.25 | 19,270.0 | +3.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $86.73 | $73.66 | $13.07 | 515,708.0 | +11.60% |
| 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% |
Microsectors Fang Index 2 X Leveraged Etns Stock (FNGO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.93 | $12.60 | $5.33 | 126,370.0 | -19.08% |
| Nov, 2022 | $16.73 | $12.10 | $4.63 | 118,307.0 | +20.72% |
| Oct, 2022 | $17.76 | $13.36 | $4.40 | 170,808.0 | -13.75% |
| Sep, 2022 | $21.80 | $16.07 | $5.73 | 195,062.0 | -21.88% |
| Aug, 2022 | $25.23 | $20.05 | $5.19 | 181,071.0 | -8.96% |
| Jul, 2022 | $22.60 | $18.04 | $4.56 | 330,531.0 | +21.41% |
| Jun, 2022 | $23.61 | $17.05 | $6.56 | 391,273.0 | -14.04% |
| May, 2022 | $26.15 | $16.76 | $9.39 | 1,299,417.0 | -5.79% |
| Apr, 2022 | $39.24 | $22.17 | $17.07 | 1,112,967.0 | -35.58% |
| Mar, 2022 | $39.29 | $24.24 | $15.05 | 1,408,905.0 | +6.54% |
| Feb, 2022 | $42.45 | $27.24 | $15.21 | 1,275,507.0 | -16.03% |
| Jan, 2022 | $49.79 | $31.98 | $17.81 | 1,636,738.0 | -16.23% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):