MicroSectors™ FANG+™ Index 2X Leveraged ETN (FNGO)

FNGO
🏛️ 美国 →
125.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13.26 13.68 13.22 13.54 0.0M
2022-12-29 13.55 13.72 13.54 13.65 0.0M
2022-12-28 12.82 13.02 12.60 12.73 0.0M
2022-12-27 13.51 13.51 12.88 12.88 0.0M
2022-12-23 13.37 13.77 13.37 13.77 0.0M
2022-12-22 14.34 14.34 13.39 13.77 0.0M
2022-12-21 14.41 15.02 14.41 14.90 0.0M
2022-12-20 14.13 14.38 14.11 14.28 0.0M
2022-12-19 14.75 14.82 14.33 14.39 0.0M
2022-12-16 15.40 15.40 14.92 15.05 0.0M
2022-12-15 15.80 15.80 15.21 15.22 0.0M
2022-12-14 17.23 17.26 16.47 16.80 0.0M
2022-12-13 17.93 17.93 16.74 17.04 0.0M
2022-12-12 16.07 16.39 15.97 16.39 0.0M
2022-12-09 17.00 17.00 16.48 16.48 0.0M
2022-12-08 16.45 16.55 16.25 16.52 0.0M
2022-12-07 15.70 15.78 15.57 15.75 0.0M
2022-12-06 16.76 16.76 15.92 16.04 0.0M
2022-12-05 17.21 17.21 16.68 16.81 0.0M
2022-12-02 17.09 17.34 16.96 17.28 0.0M
2022-12-01 16.77 17.10 16.77 17.01 0.0M
2022-11-30 15.16 16.73 15.15 16.73 0.0M
2022-11-29 14.90 14.90 14.50 14.66 0.0M
2022-11-28 14.69 15.07 14.50 14.60 0.0M
2022-11-25 14.99 14.99 14.98 14.98 0.0M
2022-11-23 15.14 15.44 15.14 15.44 0.0M
2022-11-22 14.57 14.86 14.57 14.86 0.0M
2022-11-21 14.79 14.79 14.45 14.50 0.0M
2022-11-18 15.69 15.69 14.87 15.04 0.0M
2022-11-17 14.86 15.71 14.86 15.59 0.0M
2022-11-16 15.94 15.94 15.52 15.53 0.0M
2022-11-15 16.34 16.50 15.95 16.38 0.0M
2022-11-14 15.19 15.65 15.18 15.18 0.0M
2022-11-11 14.45 15.23 14.38 15.23 0.0M
2022-11-10 13.42 14.33 13.42 14.33 0.0M
2022-11-09 12.68 12.68 12.10 12.10 0.0M
2022-11-08 12.88 12.98 12.61 12.98 0.0M
2022-11-07 12.91 12.94 12.91 12.93 0.0M
2022-11-04 13.11 13.11 12.36 12.83 0.0M
2022-11-03 12.48 12.60 12.24 12.24 0.0M
2022-11-02 13.76 13.76 12.67 12.67 0.0M
2022-11-01 13.90 13.90 13.61 13.61 0.0M
2022-10-31 13.67 13.86 13.67 13.86 0.0M
2022-10-28 13.64 14.33 13.64 14.33 0.0M
2022-10-27 14.54 14.76 13.99 13.99 0.0M
2022-10-26 15.30 16.00 15.26 15.29 0.0M
2022-10-25 15.83 15.97 15.83 15.95 0.0M
2022-10-24 14.95 15.20 14.23 15.14 0.0M
2022-10-21 14.77 15.75 14.77 15.75 0.0M
2022-10-20 15.87 15.87 15.06 15.06 0.0M
2022-10-19 15.49 15.83 15.26 15.26 0.0M
2022-10-18 16.10 16.10 14.97 15.34 0.0M
2022-10-17 14.98 15.38 14.98 15.24 0.0M
2022-10-14 14.37 14.47 13.89 13.89 0.0M
2022-10-13 13.38 15.09 13.36 15.05 0.0M
2022-10-12 14.47 14.58 14.38 14.48 0.0M
2022-10-11 14.95 15.02 14.33 14.43 0.0M
2022-10-10 15.00 15.50 15.00 15.35 0.0M
2022-10-07 16.24 16.24 15.70 15.71 0.0M
2022-10-06 17.18 17.41 17.18 17.28 0.0M
2022-10-05 16.53 17.36 16.53 17.36 0.0M
2022-10-04 17.43 17.76 17.16 17.52 0.0M
2022-10-03 16.00 16.73 16.00 16.52 0.0M
2022-09-30 16.30 17.10 16.07 16.07 0.0M
2022-09-29 16.61 16.61 16.15 16.52 0.0M
2022-09-28 17.17 17.71 17.17 17.71 0.0M
2022-09-27 17.11 17.30 16.44 16.68 0.0M
2022-09-26 16.74 17.20 16.61 16.61 0.0M
2022-09-23 17.09 17.09 16.43 16.85 0.0M
2022-09-22 17.84 17.84 17.57 17.57 0.0M
2022-09-21 18.63 19.25 17.96 17.96 0.0M
2022-09-20 19.10 19.10 18.75 18.90 0.0M
2022-09-19 18.69 19.24 18.69 19.21 0.0M
2022-09-16 18.57 18.75 18.16 18.75 0.0M
2022-09-15 19.05 19.49 18.95 19.07 0.0M
2022-09-14 18.86 19.20 18.86 19.20 0.0M
2022-09-13 20.23 20.23 18.90 18.98 0.0M
2022-09-12 21.40 21.80 21.33 21.80 0.0M
2022-09-09 20.90 21.21 20.90 21.18 0.0M
2022-09-08 20.00 20.06 19.38 20.01 0.0M
2022-09-07 19.45 20.06 19.45 20.06 0.0M
2022-09-06 19.57 19.57 18.82 19.10 0.0M
2022-09-02 20.35 20.72 19.58 19.73 0.0M
2022-09-01 20.27 20.58 19.39 20.58 0.0M
2022-08-31 21.30 21.35 20.57 20.57 0.0M
2022-08-30 21.10 21.10 20.05 20.37 0.0M
2022-08-29 21.39 21.91 21.31 21.31 0.0M
2022-08-26 23.98 23.98 21.78 21.78 0.0M
2022-08-25 22.91 23.73 22.67 23.73 0.0M
2022-08-24 22.70 22.73 22.39 22.39 0.0M
2022-08-23 21.81 22.25 21.66 21.98 0.0M
2022-08-22 22.50 22.50 21.77 21.86 0.0M
2022-08-19 23.12 23.15 22.94 23.15 0.0M
2022-08-18 23.80 24.45 23.75 24.14 0.0M
2022-08-17 24.27 24.27 23.84 24.12 0.0M
2022-08-16 25.08 25.20 24.52 24.92 0.0M
2022-08-15 24.68 25.23 24.67 25.22 0.0M
2022-08-12 23.93 24.88 23.93 24.88 0.0M
2022-08-11 24.49 25.13 23.83 23.86 0.0M
2022-08-10 23.71 24.12 23.38 24.12 0.0M
2022-08-09 22.41 22.52 22.14 22.30 0.0M
2022-08-08 23.35 24.01 23.01 23.01 0.0M
2022-08-05 23.31 23.54 22.92 23.23 0.0M
2022-08-04 24.11 24.33 23.69 24.19 0.0M
2022-08-03 23.03 23.70 23.03 23.69 0.0M
2022-08-02 21.93 22.94 21.86 22.38 0.0M
2022-08-01 22.01 23.10 22.01 22.45 0.0M
2022-07-29 21.98 22.60 21.98 22.47 0.0M
2022-07-28 21.83 21.97 20.87 21.97 0.0M
2022-07-27 20.60 22.00 20.60 21.87 0.0M
2022-07-26 20.40 20.49 19.70 19.82 0.0M
2022-07-25 21.02 21.02 20.56 20.83 0.1M
2022-07-22 22.03 22.32 20.99 21.23 0.0M
2022-07-21 21.78 22.52 21.48 22.51 0.1M
2022-07-20 20.92 21.61 20.64 21.54 0.0M
2022-07-19 19.91 20.62 19.39 20.62 0.0M
2022-07-18 19.90 20.42 19.25 19.25 0.0M
2022-07-15 18.82 19.26 18.72 19.26 0.0M
2022-07-14 18.26 18.60 18.15 18.60 0.0M
2022-07-13 18.09 19.13 18.09 18.94 0.0M
2022-07-12 19.38 19.38 18.72 18.82 0.0M
2022-07-11 19.26 19.67 19.14 19.14 0.0M
2022-07-08 20.73 21.50 20.67 21.13 0.0M
2022-07-07 20.83 21.21 20.81 21.21 0.0M
2022-07-06 19.59 20.27 19.42 19.98 0.0M
2022-07-05 18.06 20.00 18.04 19.97 0.0M
2022-07-01 18.32 18.86 18.32 18.83 0.0M
2022-06-30 18.45 19.01 17.90 18.61 0.0M
2022-06-29 19.26 19.41 18.96 19.31 0.0M
2022-06-28 21.13 21.26 19.41 19.41 0.0M
2022-06-27 21.59 21.59 20.74 20.87 0.0M
2022-06-24 19.94 21.07 19.94 21.07 0.0M
2022-06-23 18.95 19.50 18.61 19.43 0.0M
2022-06-22 18.41 19.48 18.41 18.79 0.0M
2022-06-21 18.56 19.28 18.56 18.75 0.0M
2022-06-17 17.86 18.16 17.31 17.87 0.0M
2022-06-16 17.91 18.05 17.05 17.24 0.0M
2022-06-15 18.38 19.61 18.34 19.12 0.0M
2022-06-14 17.51 18.09 17.51 17.84 0.0M
2022-06-13 18.11 18.11 17.13 17.23 0.0M
2022-06-10 20.90 20.90 19.72 19.77 0.0M
2022-06-09 22.60 23.21 21.25 21.25 0.0M
2022-06-08 22.56 23.61 22.46 23.16 0.0M
2022-06-07 21.24 22.47 21.14 22.38 0.0M
2022-06-06 22.22 22.64 21.40 21.78 0.0M
2022-06-03 21.77 21.97 20.94 21.13 0.0M
2022-06-02 21.01 22.86 20.89 22.83 0.0M
2022-06-01 21.95 22.46 21.00 21.25 0.0M
2022-05-31 21.90 22.22 21.09 21.65 0.1M
2022-05-27 20.27 21.31 20.23 21.31 0.0M
2022-05-26 18.11 20.20 18.08 20.16 0.0M
2022-05-25 17.18 18.18 17.18 17.93 0.0M
2022-05-24 17.87 17.87 16.76 17.30 0.1M
2022-05-23 18.51 19.02 18.02 19.01 0.1M
2022-05-20 19.34 19.50 17.45 18.49 0.0M
2022-05-19 18.53 19.49 18.53 18.81 0.0M
2022-05-18 20.15 20.39 18.62 18.62 0.0M
2022-05-17 20.82 21.08 20.15 20.97 0.1M
2022-05-16 19.98 20.26 19.49 19.63 0.0M
2022-05-13 19.07 20.17 18.89 20.12 0.1M
2022-05-12 17.68 19.14 16.90 18.22 0.1M
2022-05-11 19.80 20.50 18.16 18.28 0.1M
2022-05-10 20.60 20.71 19.27 19.94 0.1M
2022-05-09 20.67 21.00 19.23 19.39 0.1M
2022-05-06 22.33 22.80 21.22 21.84 0.0M
2022-05-05 24.92 24.99 22.20 22.78 0.1M
2022-05-04 24.14 26.15 23.35 26.04 0.1M
2022-05-03 24.22 24.81 23.99 24.44 0.0M
2022-05-02 22.77 24.38 22.52 24.36 0.1M
2022-04-29 24.69 25.46 22.89 22.98 0.1M
2022-04-28 23.67 24.66 22.56 24.40 0.1M
2022-04-27 22.18 23.21 22.17 22.31 0.0M
2022-04-26 24.26 24.32 22.19 22.19 0.0M
2022-04-25 23.46 24.55 23.38 24.51 0.1M
2022-04-22 25.41 26.03 24.17 24.17 0.1M
2022-04-21 27.26 28.02 25.04 25.24 0.0M
2022-04-20 28.93 28.94 26.50 26.64 0.1M
2022-04-19 29.06 30.59 28.58 30.44 0.0M
2022-04-18 28.95 29.69 28.70 29.34 0.0M
2022-04-14 30.98 30.98 29.23 29.23 0.0M
2022-04-13 29.86 31.40 29.59 31.20 0.0M
2022-04-12 31.40 31.77 29.77 30.00 0.1M
2022-04-11 31.06 31.49 30.13 30.13 0.1M
2022-04-08 33.17 33.30 32.34 32.34 0.0M
2022-04-07 33.84 34.25 32.50 33.80 0.0M
2022-04-06 35.01 35.50 33.45 34.08 0.1M
2022-04-05 38.58 38.58 36.39 36.55 0.0M
2022-04-04 36.97 39.24 36.81 39.24 0.0M
2022-04-01 37.00 37.09 35.70 36.44 0.1M
2022-03-31 37.53 37.53 35.64 35.67 0.0M
2022-03-30 38.36 39.02 37.50 37.82 0.0M
2022-03-29 38.92 39.29 37.89 38.87 0.0M
2022-03-28 36.72 37.76 36.33 37.75 0.1M
2022-03-25 36.15 36.49 35.24 36.33 0.0M
2022-03-24 35.74 36.67 34.77 36.67 0.1M
2022-03-23 35.54 37.07 35.00 35.61 0.1M
2022-03-22 34.63 36.28 34.44 36.08 0.1M
2022-03-21 33.46 34.29 32.58 33.56 0.0M
2022-03-18 31.96 34.29 31.85 34.07 0.0M
2022-03-17 30.54 31.93 30.03 31.87 0.0M
2022-03-16 28.35 31.50 28.01 31.49 0.2M
2022-03-15 24.74 26.30 24.24 25.85 0.1M
2022-03-14 25.51 26.39 24.43 24.45 0.1M
2022-03-11 29.43 29.74 26.42 26.42 0.1M
2022-03-10 29.45 29.58 28.30 29.58 0.1M
2022-03-09 29.48 30.57 29.06 30.38 0.0M
2022-03-08 28.02 29.63 27.02 28.00 0.1M
2022-03-07 30.68 31.13 28.15 28.15 0.0M
2022-03-04 31.75 32.24 30.35 30.88 0.1M
2022-03-03 34.19 34.32 31.81 32.49 0.0M
2022-03-02 33.45 33.98 32.26 33.78 0.1M
2022-03-01 33.98 34.90 33.05 33.37 0.0M
2022-02-28 32.39 33.89 32.14 33.48 0.1M
2022-02-25 32.38 33.10 31.33 33.10 0.0M
2022-02-24 27.24 32.66 27.24 32.66 0.1M
2022-02-23 33.16 33.46 30.29 30.56 0.1M
2022-02-22 32.75 33.68 31.56 32.23 0.1M
2022-02-18 35.48 35.53 33.36 33.89 0.1M
2022-02-17 37.01 37.68 35.40 35.78 0.0M
2022-02-16 37.32 38.00 36.81 37.84 0.0M
2022-02-15 36.94 37.98 36.80 37.98 0.0M
2022-02-14 34.91 36.38 34.76 35.62 0.1M
2022-02-11 37.96 38.28 34.95 35.22 0.1M
2022-02-10 37.86 39.68 37.41 38.14 0.1M
2022-02-09 38.57 39.51 38.23 39.51 0.1M
2022-02-08 36.21 37.73 36.05 37.71 0.1M
2022-02-07 37.37 37.92 36.08 36.27 0.1M
2022-02-04 36.78 38.30 35.89 38.03 0.0M
2022-02-03 37.16 38.36 36.16 36.16 0.1M
2022-02-02 42.45 42.45 39.98 40.69 0.0M
2022-02-01 40.83 40.83 39.03 40.76 0.1M
2022-01-31 36.60 39.87 36.37 39.87 0.1M
2022-01-28 34.31 35.72 32.92 35.68 0.1M
2022-01-27 35.84 36.02 33.69 33.75 0.1M
2022-01-26 37.09 37.27 33.91 34.79 0.1M
2022-01-25 35.13 36.39 34.42 34.92 0.1M
2022-01-24 35.36 36.82 31.98 36.82 0.2M
2022-01-21 39.57 40.16 37.22 37.40 0.2M
2022-01-20 43.60 44.24 41.56 41.73 0.0M
2022-01-19 43.33 43.74 41.94 41.94 0.1M
2022-01-18 42.96 44.15 42.38 42.80 0.1M
2022-01-14 43.33 44.92 43.33 44.88 0.1M
2022-01-13 47.57 47.57 43.89 44.05 0.1M
2022-01-12 47.60 48.00 46.76 47.47 0.0M
2022-01-11 44.67 46.51 44.21 46.35 0.1M
2022-01-10 43.71 45.07 42.17 45.07 0.1M
2022-01-07 45.69 46.32 44.71 44.84 0.0M
2022-01-06 44.47 45.96 43.95 45.39 0.0M
2022-01-05 47.41 48.54 44.86 44.86 0.1M
2022-01-04 49.79 49.79 46.97 48.05 0.2M
2022-01-03 48.70 49.73 48.70 49.71 0.1M