MicroSectors FANG+ Index ... (FNGO)
AMEX: FNGO
· Real-Time Price · USD
122.11
0.35 (0.29%)
At close: Sep 09, 2025, 1:25 PM
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 120.03 | 122.99 | 120.03 | 121.76 | 121.76 | 2.83% | 18,143 |
| Sep 5, 2025 | 121.11 | 121.97 | 118.17 | 118.41 | 118.41 | 0.57% | 32,613 |
| Sep 4, 2025 | 116.35 | 117.79 | 114.04 | 117.74 | 117.74 | 2.49% | 8,122 |
| Sep 3, 2025 | 114.22 | 115.45 | 113.04 | 114.88 | 114.88 | 4.06% | 16,496 |
| Sep 2, 2025 | 110.09 | 111.56 | 108.03 | 110.40 | 110.40 | -2.66% | 14,600 |
| Aug 29, 2025 | 116.64 | 116.64 | 112.50 | 113.42 | 113.42 | -3.55% | 20,000 |
| Aug 28, 2025 | 113.10 | 117.76 | 113.10 | 117.59 | 117.59 | 3.70% | 15,900 |
| Aug 27, 2025 | 112.40 | 113.96 | 112.40 | 113.39 | 113.39 | 1.19% | 18,100 |
| Aug 26, 2025 | 111.89 | 112.38 | 111.37 | 112.06 | 112.06 | -0.06% | 6,735 |
| Aug 25, 2025 | 110.98 | 113.85 | 110.98 | 112.13 | 112.13 | -0.16% | 9,800 |
| Aug 22, 2025 | 107.94 | 112.31 | 107.94 | 112.31 | 112.31 | 4.13% | 16,114 |
| Aug 21, 2025 | 109.61 | 109.61 | 107.22 | 107.86 | 107.86 | -1.48% | 6,903 |
| Aug 20, 2025 | 110.47 | 110.47 | 106.28 | 109.48 | 109.48 | -1.48% | 20,200 |
| Aug 19, 2025 | 113.79 | 113.80 | 110.38 | 111.12 | 111.12 | -3.76% | 18,653 |
| Aug 18, 2025 | 115.29 | 115.81 | 113.90 | 115.46 | 115.46 | -0.31% | 22,400 |
| Aug 15, 2025 | 116.02 | 116.37 | 115.01 | 115.82 | 115.82 | -0.16% | 13,300 |
| Aug 14, 2025 | 114.38 | 116.97 | 114.38 | 116.01 | 116.01 | 0.59% | 22,100 |
| Aug 13, 2025 | 117.00 | 117.03 | 114.62 | 115.33 | 115.33 | -0.39% | 11,328 |
| Aug 12, 2025 | 115.10 | 116.19 | 113.12 | 115.78 | 115.78 | 2.64% | 6,439 |
| Aug 11, 2025 | 113.99 | 114.98 | 112.26 | 112.80 | 112.80 | -0.47% | 20,000 |