Direxion Daily NYSE FANG+ Bull 2X Shares

FNGG
🏛️ usa →
242.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 240.24 243.60 238.70 242.11 0.0M
2025-09-25 238.13 241.49 235.43 240.01 0.0M
2025-09-24 247.28 247.28 239.74 242.13 0.0M
2025-09-23 252.24 252.24 244.11 244.88 0.0M
2025-09-22 251.96 258.10 249.33 254.76 0.0M
2025-09-19 250.36 253.01 250.00 253.01 0.0M
2025-09-18 247.96 249.82 247.96 248.38 0.0M
2025-09-17 244.81 245.20 238.05 241.81 0.0M
2025-09-16 246.62 246.80 244.77 245.37 0.0M
2025-09-15 241.37 246.08 240.80 246.02 0.0M
2025-09-12 239.32 239.68 238.55 239.10 0.0M
2025-09-11 241.39 241.50 237.42 238.20 0.0M
2025-09-10 240.09 242.53 238.28 239.00 0.0M
2025-09-09 234.84 236.73 233.42 236.73 0.0M
2025-09-08 233.13 239.41 233.13 234.80 0.0M
2025-09-05 236.28 236.28 227.38 230.25 0.0M
2025-09-04 225.00 226.80 224.73 226.54 0.0M
2025-09-03 220.14 223.06 219.29 222.81 0.0M
2025-09-02 211.72 215.54 208.78 215.51 0.0M
2025-08-29 225.70 225.70 217.66 219.10 0.0M
2025-08-28 219.45 227.92 219.45 226.70 0.0M
2025-08-27 218.17 220.52 218.17 220.33 0.0M
2025-08-26 216.57 218.00 216.57 217.67 0.0M
2025-08-25 216.94 220.34 215.75 218.29 0.0M
2025-08-22 210.69 217.56 210.27 216.87 0.0M
2025-08-21 211.20 212.35 208.91 209.91 0.0M
2025-08-20 214.95 214.95 206.77 212.35 0.0M
2025-08-19 222.42 222.42 214.81 215.74 0.0M
2025-08-18 222.60 224.53 221.36 224.53 0.0M
2025-08-15 224.95 225.29 223.46 224.35 0.0M
2025-08-14 222.10 226.28 222.10 224.85 0.0M
2025-08-13 226.00 226.80 221.67 222.84 0.0M
2025-08-12 220.73 225.00 218.62 224.68 0.0M
2025-08-11 219.21 222.97 218.32 218.95 0.0M
2025-08-08 217.37 220.64 217.37 220.54 0.0M
2025-08-07 221.29 221.71 214.06 215.26 0.0M
2025-08-06 210.75 218.32 210.75 218.26 0.0M
2025-08-05 215.89 216.60 209.91 209.92 0.0M
2025-08-04 210.78 215.48 210.78 214.82 0.1M
2025-08-01 211.18 211.67 205.53 207.07 0.0M
2025-07-31 229.60 229.60 218.33 219.20 0.0M
2025-07-30 217.41 218.20 215.20 217.55 0.0M
2025-07-29 220.22 222.45 215.75 216.39 0.0M
2025-07-28 216.56 219.45 216.56 218.36 0.0M
2025-07-25 216.73 217.10 215.51 215.51 0.0M
2025-07-24 217.56 218.76 214.39 216.46 0.0M
2025-07-23 208.33 211.23 207.84 211.00 0.0M
2025-07-22 217.11 217.11 209.14 210.59 0.0M
2025-07-21 212.00 216.68 212.00 215.77 0.0M
2025-07-18 212.38 212.38 208.74 211.69 0.0M
2025-07-17 211.44 214.11 210.46 213.17 0.0M
2025-07-16 211.68 211.68 208.10 210.67 0.0M
2025-07-15 213.59 213.59 211.14 211.14 0.0M
2025-07-14 206.31 210.02 205.13 208.95 0.0M
2025-07-11 207.95 209.79 206.69 207.88 0.0M
2025-07-10 215.94 215.94 208.04 209.42 0.0M
2025-07-09 211.18 215.88 211.18 215.11 0.0M
2025-07-08 212.93 212.93 209.04 209.83 0.0M
2025-07-07 213.26 215.30 210.45 211.80 0.1M
2025-07-03 210.64 216.00 210.64 215.60 0.0M
2025-07-02 204.44 209.08 204.44 209.01 0.0M
2025-07-01 211.95 212.68 203.26 205.78 0.0M
2025-06-30 214.82 214.82 211.70 213.70 0.0M
2025-06-27 208.75 210.76 206.07 210.56 0.0M
2025-06-26 202.94 207.47 202.05 206.90 0.0M
2025-06-25 199.07 202.81 199.07 200.95 0.0M
2025-06-24 195.51 198.00 195.47 197.56 0.0M
2025-06-23 187.84 192.88 184.27 192.88 0.0M
2025-06-20 191.99 194.55 188.09 188.55 0.0M
2025-06-18 194.12 195.78 191.97 191.99 0.0M
2025-06-17 192.76 195.50 192.76 193.57 0.0M
2025-06-16 192.35 195.75 191.21 195.50 0.0M
2025-06-13 189.30 193.39 188.75 189.58 0.0M
2025-06-12 190.91 195.37 190.91 194.58 0.0M
2025-06-11 193.64 196.00 191.87 193.03 0.0M
2025-06-10 192.08 192.73 187.94 192.08 0.0M
2025-06-09 193.27 194.07 191.80 192.21 0.0M
2025-06-06 192.46 195.00 191.88 192.68 0.0M
2025-06-05 191.30 194.63 188.89 190.23 0.0M
2025-06-04 187.81 190.72 187.81 190.14 0.0M
2025-06-03 187.62 190.32 186.34 189.20 0.0M
2025-06-02 180.79 187.00 180.79 186.82 0.0M
2025-05-30 182.22 182.58 175.72 182.16 0.0M
2025-05-29 188.97 188.97 180.68 181.67 0.0M
2025-05-28 182.97 185.18 181.92 183.84 0.0M
2025-05-27 179.02 182.92 178.27 182.39 0.0M
2025-05-23 170.03 175.65 170.03 173.65 0.0M
2025-05-22 174.31 179.00 174.31 176.49 0.0M
2025-05-21 174.40 181.02 173.81 174.92 0.0M
2025-05-20 176.74 177.78 175.04 177.07 0.0M
2025-05-19 172.79 179.22 172.79 178.90 0.0M
2025-05-16 178.89 179.07 176.12 179.04 0.0M
2025-05-15 175.92 180.20 173.03 177.49 0.0M
2025-05-14 176.72 179.51 176.39 179.07 0.0M
2025-05-13 170.44 178.43 169.99 176.72 0.1M
2025-05-12 166.89 168.89 163.49 166.74 0.0M
2025-05-09 157.52 157.80 153.48 154.29 0.0M
2025-05-08 157.91 161.99 154.55 159.19 0.1M
2025-05-07 154.56 156.72 151.27 154.40 0.1M
2025-05-06 152.69 157.19 152.69 155.66 0.0M
2025-05-05 155.74 159.24 155.74 156.70 0.0M
2025-05-02 157.98 160.48 156.39 158.90 0.0M
2025-05-01 155.16 157.53 153.51 153.97 0.0M
2025-04-30 141.98 149.10 139.10 149.10 0.0M
2025-04-29 145.03 148.46 144.25 147.92 0.0M
2025-04-28 148.36 148.36 142.46 146.39 0.0M
2025-04-25 145.25 147.58 142.70 147.30 0.0M
2025-04-24 132.92 142.61 132.92 142.61 0.1M
2025-04-23 130.96 133.90 127.99 129.24 0.0M
2025-04-22 117.28 122.84 117.28 120.76 0.0M
2025-04-21 115.69 117.32 111.84 114.52 0.0M
2025-04-17 123.23 123.61 119.07 120.23 0.0M
2025-04-16 125.00 127.46 119.01 122.81 0.0M
2025-04-15 130.25 133.70 130.25 131.52 0.0M
2025-04-14 136.27 136.27 127.58 129.86 0.0M
2025-04-11 123.52 129.72 121.86 129.65 0.0M
2025-04-10 129.19 129.50 118.06 124.08 0.0M
2025-04-09 107.60 137.67 107.60 137.32 0.1M
2025-04-08 120.14 122.85 104.27 107.31 0.0M
2025-04-07 97.40 119.03 96.49 109.67 0.1M
2025-04-04 112.64 113.57 106.73 107.38 0.1M
2025-04-03 123.85 126.21 120.70 121.24 0.0M
2025-04-02 132.79 141.97 132.79 139.75 0.0M
2025-04-01 132.13 137.18 132.00 137.18 0.0M
2025-03-31 128.46 134.15 124.72 133.16 0.0M
2025-03-28 142.00 143.09 133.92 134.71 0.0M
2025-03-27 145.64 147.26 143.41 144.62 0.0M
2025-03-26 155.07 155.07 146.38 147.20 0.0M
2025-03-25 154.36 157.52 154.36 156.24 0.0M
2025-03-24 152.87 154.88 150.87 153.60 0.0M
2025-03-21 141.89 147.69 141.89 147.65 0.0M
2025-03-20 146.15 150.91 144.70 146.09 0.0M
2025-03-19 144.30 151.00 142.53 148.43 0.0M
2025-03-18 146.19 146.19 140.90 142.47 0.0M
2025-03-17 146.96 151.25 146.96 148.33 0.0M
2025-03-14 143.29 148.16 143.29 148.12 0.0M
2025-03-13 146.15 146.15 138.00 138.50 0.0M
2025-03-12 147.00 148.85 144.50 148.06 0.0M
2025-03-11 136.20 144.50 135.66 139.80 0.1M
2025-03-10 142.28 142.28 132.02 135.63 0.1M
2025-03-07 149.56 150.76 141.34 149.66 0.0M
2025-03-06 156.16 159.83 148.07 148.07 0.0M
2025-03-05 159.34 164.00 155.72 162.94 0.0M
2025-03-04 156.06 163.70 152.00 159.28 0.0M
2025-03-03 172.91 173.00 157.28 159.34 0.0M
2025-02-28 164.19 169.29 160.69 169.29 0.0M
2025-02-27 181.34 181.34 164.19 164.49 0.0M
2025-02-26 174.00 180.31 173.25 176.66 0.0M
2025-02-25 175.08 175.60 166.22 171.41 0.1M
2025-02-24 186.51 186.51 176.49 176.79 0.0M
2025-02-21 195.70 195.70 183.09 184.20 0.0M
2025-02-20 199.57 199.57 191.69 195.87 0.0M
2025-02-19 199.12 199.77 195.47 199.61 0.0M
2025-02-18 204.27 204.27 196.27 200.01 0.1M
2025-02-14 202.00 204.19 197.03 203.42 0.1M
2025-02-13 196.63 202.25 195.06 202.23 0.1M
2025-02-12 192.54 196.49 191.82 196.49 0.0M
2025-02-11 195.17 198.12 194.01 196.47 0.0M
2025-02-10 194.68 198.54 194.26 197.34 0.0M
2025-02-07 196.94 199.26 190.88 191.54 0.0M
2025-02-06 195.36 197.09 193.73 196.53 0.0M
2025-02-05 190.13 193.96 190.00 193.96 0.0M
2025-02-04 189.12 193.11 189.12 192.57 0.0M
2025-02-03 181.76 188.88 181.53 186.56 0.0M
2025-01-31 192.64 196.51 189.35 190.13 0.0M
2025-01-30 191.50 192.87 184.61 188.77 0.0M
2025-01-29 195.66 196.00 189.50 192.75 0.0M
2025-01-28 187.41 198.29 184.29 197.52 0.1M
2025-01-27 180.77 189.99 180.42 184.46 0.1M
2025-01-24 202.07 203.48 197.11 199.29 0.0M
2025-01-23 196.89 200.08 195.23 200.08 0.0M
2025-01-22 197.39 200.30 194.62 198.04 0.1M
2025-01-21 187.05 189.01 183.12 188.88 0.0M
2025-01-17 185.74 185.74 179.98 183.78 0.0M
2025-01-16 185.10 185.10 178.80 179.02 0.0M
2025-01-15 178.78 182.95 177.23 182.03 0.0M
2025-01-14 176.51 177.13 170.04 172.09 0.0M
2025-01-13 170.80 174.14 169.75 174.04 0.0M
2025-01-10 180.88 180.88 172.01 176.26 0.1M
2025-01-08 184.43 186.00 180.61 183.73 0.0M
2025-01-07 195.45 195.45 183.02 185.19 0.1M
2025-01-06 192.07 195.40 189.00 191.93 0.1M
2025-01-03 184.75 188.71 184.00 187.84 0.1M
2025-01-02 184.15 186.84 177.60 181.85 0.1M