MicroSectors FANG+ Index ... (FNGO)
AMEX: FNGO
· Real-Time Price · USD
114.20
-1.62 (-1.39%)
At close: Aug 18, 2025, 3:59 PM
115.78
1.38%
After-hours: Aug 18, 2025, 06:17 PM EDT
FNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 111.58 | 113.49 | 111.50 | 113.33 | 113.33 | 2.35% | 10,823 |
| Aug 7, 2025 | 113.72 | 114.03 | 109.19 | 110.73 | 110.73 | -1.56% | 11,700 |
| Aug 6, 2025 | 108.49 | 112.49 | 108.49 | 112.49 | 112.49 | 4.25% | 19,937 |
| Aug 5, 2025 | 111.54 | 111.94 | 107.90 | 107.90 | 107.90 | -2.34% | 13,816 |
| Aug 4, 2025 | 108.65 | 111.34 | 108.65 | 110.48 | 110.48 | 2.83% | 25,228 |
| Aug 1, 2025 | 108.96 | 109.22 | 105.00 | 107.44 | 107.44 | -4.71% | 38,277 |
| Jul 31, 2025 | 118.38 | 118.38 | 112.11 | 112.75 | 112.75 | 0.52% | 26,565 |
| Jul 30, 2025 | 111.72 | 112.79 | 111.01 | 112.17 | 112.17 | 0.56% | 10,041 |
| Jul 29, 2025 | 113.99 | 114.72 | 111.55 | 111.55 | 111.55 | -1.08% | 24,443 |
| Jul 28, 2025 | 112.65 | 113.13 | 111.93 | 112.77 | 112.77 | 0.97% | 16,207 |
| Jul 25, 2025 | 112.14 | 112.25 | 111.00 | 111.69 | 111.69 | 0.52% | 27,902 |
| Jul 24, 2025 | 112.23 | 113.00 | 110.39 | 111.11 | 111.11 | 2.37% | 23,000 |
| Jul 23, 2025 | 108.59 | 109.20 | 106.94 | 108.54 | 108.54 | -0.06% | 18,088 |
| Jul 22, 2025 | 111.41 | 111.41 | 107.56 | 108.60 | 108.60 | -2.25% | 40,203 |
| Jul 21, 2025 | 109.38 | 111.81 | 109.38 | 111.10 | 111.10 | 1.55% | 29,117 |