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
2024-12-31 95.86 95.86 91.99 92.86 0.0M
2024-12-30 92.86 96.79 92.86 95.25 0.1M
2024-12-27 99.84 99.84 95.25 97.61 0.0M
2024-12-26 100.50 101.99 99.39 100.66 0.0M
2024-12-24 99.32 101.04 98.97 100.91 0.0M
2024-12-23 96.65 98.85 95.73 97.12 0.0M
2024-12-20 90.95 98.55 90.95 95.00 0.0M
2024-12-19 96.88 96.88 93.00 94.99 0.0M
2024-12-18 101.40 106.00 92.46 93.00 0.0M
2024-12-17 102.00 106.25 100.46 101.59 0.0M
2024-12-16 99.28 106.24 99.28 103.75 0.0M
2024-12-13 96.02 100.00 96.02 98.87 0.0M
2024-12-12 97.00 97.00 95.12 96.02 0.0M
2024-12-11 92.05 100.00 92.05 96.39 0.0M
2024-12-10 92.09 94.88 90.00 91.56 0.0M
2024-12-09 92.27 95.77 90.01 92.07 0.0M
2024-12-06 91.20 93.50 91.20 93.09 0.0M
2024-12-05 90.89 91.73 90.36 90.79 0.0M
2024-12-04 88.34 92.06 88.30 90.74 0.0M
2024-12-03 84.71 87.00 84.30 86.79 0.0M
2024-12-02 83.54 85.47 83.54 85.11 0.0M
2024-11-29 81.75 83.41 81.51 83.19 0.0M
2024-11-27 82.57 82.57 80.24 81.79 0.0M
2024-11-26 82.19 84.21 82.19 84.05 0.0M
2024-11-25 83.87 84.34 81.24 82.11 0.0M
2024-11-22 83.17 83.59 82.45 83.33 0.0M
2024-11-21 83.90 84.17 81.00 82.89 0.0M
2024-11-20 83.41 83.41 80.70 82.93 0.0M
2024-11-19 79.95 83.40 79.93 83.40 0.0M
2024-11-18 79.48 81.24 78.99 80.55 0.0M
2024-11-15 82.36 82.36 78.59 79.65 0.1M
2024-11-14 85.23 85.48 84.00 84.18 0.0M
2024-11-13 84.80 86.73 84.48 84.86 0.0M
2024-11-12 83.61 84.87 83.31 84.72 0.0M
2024-11-11 83.55 83.72 82.38 83.54 0.0M
2024-11-08 84.14 84.37 82.80 83.35 0.0M
2024-11-07 81.46 84.81 81.46 84.32 0.0M
2024-11-06 80.00 80.63 78.49 80.63 0.1M
2024-11-05 74.62 77.35 74.62 77.35 0.0M
2024-11-04 74.50 75.98 73.66 74.11 0.0M
2024-11-01 73.70 75.63 73.70 74.84 0.0M
2024-10-31 76.30 76.30 72.90 73.29 0.1M
2024-10-30 79.50 80.00 78.10 78.16 0.0M
2024-10-29 76.29 79.12 75.88 78.71 0.0M
2024-10-28 77.18 77.18 76.00 76.00 0.0M
2024-10-25 76.41 77.90 75.11 75.95 0.0M
2024-10-24 75.24 75.58 74.45 75.50 0.0M
2024-10-23 77.16 77.33 72.93 74.99 0.0M
2024-10-22 76.52 78.13 76.52 77.84 0.0M
2024-10-21 76.20 77.30 75.79 77.25 0.0M
2024-10-18 76.07 76.89 76.07 76.29 0.0M
2024-10-17 75.82 76.12 74.57 74.72 0.0M
2024-10-16 74.10 74.35 72.66 74.35 0.0M
2024-10-15 76.30 76.30 73.25 74.20 0.0M
2024-10-14 77.28 77.88 76.24 77.00 0.0M
2024-10-11 75.53 76.48 75.53 76.09 0.0M
2024-10-10 74.72 76.26 74.72 76.11 0.0M
2024-10-09 73.55 75.13 73.38 74.98 0.0M
2024-10-08 72.24 73.88 72.19 73.60 0.0M
2024-10-07 72.20 72.78 70.61 70.86 0.0M
2024-10-04 72.25 72.89 71.13 72.89 0.0M
2024-10-03 69.29 70.79 69.01 70.38 0.0M
2024-10-02 69.37 70.15 68.37 69.79 0.0M
2024-10-01 71.26 71.26 68.19 69.02 0.0M
2024-09-30 70.27 71.35 70.02 71.11 0.0M
2024-09-27 71.83 71.83 70.53 70.73 0.0M
2024-09-26 73.56 73.56 70.59 71.79 0.0M
2024-09-25 72.84 72.84 71.84 72.00 0.0M
2024-09-24 72.21 72.37 70.03 72.16 0.0M
2024-09-23 72.29 72.29 71.54 71.69 0.0M
2024-09-20 72.52 72.97 71.10 71.97 0.0M
2024-09-19 71.31 73.16 70.60 72.61 0.0M
2024-09-18 68.90 70.04 67.35 67.99 0.0M
2024-09-17 69.30 69.90 67.96 68.60 0.0M
2024-09-16 68.11 68.24 66.87 68.15 0.0M
2024-09-13 68.52 69.40 68.52 69.30 0.0M
2024-09-12 66.94 68.90 66.50 68.53 0.0M
2024-09-11 63.81 66.77 61.44 66.72 0.1M
2024-09-10 62.13 63.58 61.69 63.38 0.0M
2024-09-09 61.25 61.88 60.01 61.40 0.0M
2024-09-06 65.09 65.13 59.84 59.86 0.0M
2024-09-05 63.74 66.76 63.74 65.26 0.0M
2024-09-04 62.45 64.36 62.45 63.67 0.0M
2024-09-03 67.35 67.35 62.67 63.42 0.0M
2024-08-30 67.21 68.19 66.10 68.19 0.0M
2024-08-29 67.00 69.43 66.12 66.17 0.0M
2024-08-28 68.18 68.18 65.02 66.09 0.0M
2024-08-27 67.88 69.03 67.36 68.02 0.0M
2024-08-26 69.91 69.97 67.73 68.67 0.0M
2024-08-23 69.62 71.00 69.13 70.04 0.0M
2024-08-22 72.96 72.96 68.00 68.02 0.0M
2024-08-21 72.62 73.60 72.41 73.31 0.0M
2024-08-20 72.57 74.11 72.09 72.60 0.0M
2024-08-19 70.81 72.59 70.81 72.59 0.0M
2024-08-16 69.13 70.73 69.13 70.44 0.0M
2024-08-15 67.80 70.00 67.70 69.67 0.0M
2024-08-14 67.18 67.25 65.61 66.62 0.0M
2024-08-13 64.11 66.66 64.03 66.57 0.0M
2024-08-12 63.04 63.29 62.26 62.60 0.0M
2024-08-09 60.66 62.74 60.66 62.12 0.0M
2024-08-08 59.84 61.79 58.31 61.24 0.0M
2024-08-07 61.14 61.78 57.00 57.00 0.0M
2024-08-06 58.06 60.95 57.63 59.24 0.0M
2024-08-05 51.88 59.34 51.78 56.86 0.1M
2024-08-02 62.72 64.00 60.56 62.88 0.1M
2024-08-01 71.06 72.07 65.06 66.18 0.0M
2024-07-31 68.42 70.37 68.24 70.13 0.0M
2024-07-30 68.43 68.46 64.47 65.34 0.0M
2024-07-29 68.22 69.06 67.13 68.03 0.0M
2024-07-26 67.53 68.00 66.35 66.75 0.0M
2024-07-25 67.02 69.37 64.35 66.01 0.0M
2024-07-24 70.84 70.91 66.90 67.49 0.0M
2024-07-23 75.46 76.50 75.20 75.29 0.0M
2024-07-22 74.15 75.78 73.73 74.95 0.0M
2024-07-19 74.09 74.39 71.82 71.93 0.0M
2024-07-18 76.05 76.05 72.75 73.38 0.0M
2024-07-17 76.37 76.56 73.98 74.45 0.0M
2024-07-16 80.87 80.87 78.44 79.52 0.0M
2024-07-15 80.53 82.35 79.40 79.79 0.0M
2024-07-12 77.96 80.81 77.78 79.32 0.1M
2024-07-11 85.48 85.60 78.49 79.11 0.1M
2024-07-10 84.86 85.76 83.61 85.54 0.0M
2024-07-09 84.23 84.90 83.87 84.08 0.0M
2024-07-08 83.86 84.51 82.74 83.83 0.0M
2024-07-05 81.89 83.88 81.89 83.88 0.0M
2024-07-03 79.04 81.45 79.01 81.45 0.0M
2024-07-02 76.32 78.81 76.26 78.81 0.0M
2024-07-01 74.13 76.47 73.07 76.43 0.0M
2024-06-28 74.50 75.99 73.09 73.59 0.0M
2024-06-27 73.57 74.73 73.57 74.38 0.0M
2024-06-26 71.93 73.34 71.93 73.34 0.0M
2024-06-25 69.60 70.86 69.09 70.86 0.0M
2024-06-24 70.70 71.44 68.21 68.21 0.0M
2024-06-21 71.60 71.86 71.13 71.30 0.0M
2024-06-20 74.04 74.40 71.37 71.99 0.0M
2024-06-18 74.58 74.58 73.09 73.79 0.0M
2024-06-17 72.47 75.31 72.00 74.34 0.0M
2024-06-14 70.72 72.06 70.72 71.77 0.0M
2024-06-13 71.89 72.16 70.41 70.98 0.0M
2024-06-12 67.99 69.73 67.87 68.96 0.0M
2024-06-11 65.50 66.33 64.91 66.17 0.0M
2024-06-10 64.80 65.28 64.59 65.00 0.0M
2024-06-07 64.60 65.53 64.60 64.90 0.0M
2024-06-06 64.67 65.35 64.67 65.17 0.0M
2024-06-05 63.14 65.29 63.10 65.28 0.0M
2024-06-04 61.79 62.68 61.50 62.44 0.0M
2024-06-03 62.79 62.81 61.10 62.05 0.0M
2024-05-31 62.50 62.59 59.19 61.78 0.0M
2024-05-30 64.31 64.31 62.00 62.38 0.0M
2024-05-29 64.19 65.47 64.16 64.16 0.0M
2024-05-28 64.69 65.05 64.17 65.00 0.0M
2024-05-24 63.04 64.55 62.90 64.26 0.0M
2024-05-23 64.80 64.80 61.95 62.96 0.0M
2024-05-22 64.03 64.07 62.63 63.18 0.0M
2024-05-21 62.92 64.40 62.62 64.38 0.0M
2024-05-20 62.29 63.64 62.29 63.32 0.0M
2024-05-17 62.25 62.67 61.64 62.24 0.0M
2024-05-16 62.76 63.35 62.36 62.36 0.0M
2024-05-15 62.00 63.13 60.97 62.98 0.0M
2024-05-14 60.04 61.34 59.86 61.34 0.0M
2024-05-13 59.72 59.93 59.53 59.90 0.0M
2024-05-10 59.68 60.15 59.00 59.35 0.0M
2024-05-09 59.82 59.82 59.03 59.27 0.0M
2024-05-08 59.27 59.90 59.21 59.68 0.0M
2024-05-07 60.10 60.27 59.53 59.84 0.0M
2024-05-06 58.86 60.32 58.60 60.32 0.0M
2024-05-03 58.09 58.46 57.25 58.25 0.0M
2024-05-02 54.48 56.02 54.14 55.82 0.0M
2024-05-01 54.83 56.81 54.29 54.33 0.0M
2024-04-30 56.85 57.45 54.89 55.13 0.0M
2024-04-29 57.85 57.86 56.60 57.35 0.0M
2024-04-26 55.81 56.76 55.53 56.76 0.0M
2024-04-25 50.45 53.39 50.31 53.05 0.0M
2024-04-24 55.00 55.29 53.16 54.04 0.0M
2024-04-23 51.79 53.48 51.75 53.29 0.0M
2024-04-22 50.60 51.46 49.65 51.02 0.0M
2024-04-19 53.14 53.24 49.74 50.23 0.0M
2024-04-18 54.60 55.90 54.29 54.43 0.0M
2024-04-17 57.14 57.36 55.00 55.35 0.0M
2024-04-16 56.55 57.16 56.18 56.72 0.0M
2024-04-15 60.16 60.16 56.68 56.82 0.0M
2024-04-12 60.50 61.28 59.63 60.00 0.0M
2024-04-11 59.33 62.00 59.21 61.75 0.0M
2024-04-10 57.71 58.96 57.71 58.80 0.0M
2024-04-09 59.60 59.95 58.14 59.43 0.0M
2024-04-08 59.75 59.89 58.64 59.02 0.0M
2024-04-05 57.92 59.77 57.92 59.16 0.0M
2024-04-04 60.02 61.00 57.39 57.82 0.0M
2024-04-03 57.39 59.15 57.39 59.03 0.0M
2024-04-02 57.40 58.32 56.88 58.11 0.0M
2024-04-01 59.69 59.91 58.56 59.52 0.0M
2024-03-28 59.04 59.21 58.62 58.67 0.0M
2024-03-27 60.37 60.37 58.32 59.09 0.0M
2024-03-26 60.58 61.03 59.35 59.36 0.0M
2024-03-25 59.49 60.19 59.14 59.82 0.0M
2024-03-22 58.97 60.35 58.97 60.14 0.0M
2024-03-21 61.09 61.21 59.27 59.27 0.1M
2024-03-20 58.11 59.67 57.51 59.49 0.1M
2024-03-19 56.06 57.53 55.20 57.47 0.0M
2024-03-18 57.27 58.15 56.84 57.12 0.0M
2024-03-15 55.73 56.32 55.07 55.31 0.0M
2024-03-14 57.20 57.53 55.97 56.54 0.0M
2024-03-13 57.63 57.63 56.59 56.97 0.0M
2024-03-12 56.38 57.92 55.78 57.89 0.0M
2024-03-11 56.06 56.45 54.28 55.52 0.0M
2024-03-08 59.91 60.56 56.39 56.73 0.0M
2024-03-07 57.49 59.51 57.33 59.32 0.0M
2024-03-06 57.55 57.55 56.00 56.62 0.0M
2024-03-05 57.58 57.61 55.47 56.18 0.0M
2024-03-04 60.05 60.05 58.90 58.94 0.0M
2024-03-01 58.35 60.42 58.35 60.14 0.2M
2024-02-29 57.37 58.10 56.41 58.02 0.0M
2024-02-28 59.17 59.60 58.48 58.81 0.1M
2024-02-27 59.76 59.97 59.02 59.79 0.0M
2024-02-26 59.57 59.97 59.15 59.25 0.1M
2024-02-23 60.49 61.14 58.92 59.40 0.1M
2024-02-22 58.22 59.91 57.64 59.61 0.0M
2024-02-21 54.33 54.64 53.37 54.47 0.0M
2024-02-20 55.93 56.35 53.72 55.00 0.0M
2024-02-16 58.22 58.23 56.61 56.98 0.0M
2024-02-15 57.90 58.25 56.97 58.18 0.0M
2024-02-14 57.01 58.23 56.31 58.23 0.0M
2024-02-13 54.73 56.86 53.83 55.71 0.0M
2024-02-12 58.41 59.24 57.25 57.44 0.1M
2024-02-09 57.22 58.49 57.00 58.33 0.1M
2024-02-08 56.12 57.02 55.98 56.77 0.0M
2024-02-07 54.82 56.20 54.82 56.07 0.0M
2024-02-06 55.23 55.27 53.35 54.14 0.0M
2024-02-05 55.11 55.55 53.51 54.68 0.1M
2024-02-02 52.47 55.23 52.02 54.38 0.1M
2024-02-01 49.73 50.18 49.33 50.10 0.0M
2024-01-31 49.39 50.35 48.52 48.60 0.1M
2024-01-30 52.52 52.73 51.39 51.54 0.0M
2024-01-29 51.14 52.64 50.84 52.51 0.0M
2024-01-26 51.02 51.66 50.71 50.84 0.0M
2024-01-25 51.21 52.05 50.34 51.16 0.0M
2024-01-24 51.54 52.93 51.00 51.00 0.0M
2024-01-23 49.24 49.74 48.67 49.70 0.1M
2024-01-22 49.37 49.73 48.75 48.84 0.0M
2024-01-19 47.14 48.57 46.93 48.53 0.1M
2024-01-18 46.17 46.75 45.64 46.53 0.1M
2024-01-17 45.22 45.37 43.93 45.32 0.0M
2024-01-16 45.88 46.40 45.50 45.86 0.0M
2024-01-12 46.40 46.75 45.98 46.13 0.0M
2024-01-11 46.88 47.21 45.48 46.41 0.0M
2024-01-10 45.53 46.59 45.37 46.24 0.0M
2024-01-09 44.50 45.53 44.30 45.28 0.0M
2024-01-08 43.26 45.08 43.26 45.06 0.0M
2024-01-05 42.38 43.34 42.38 42.73 0.0M
2024-01-04 42.21 43.31 42.21 42.27 0.1M
2024-01-03 42.83 43.37 42.46 42.73 0.0M
2024-01-02 45.05 45.29 43.20 43.75 0.1M