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
2025-09-26 125.32 125.86 124.00 125.40 0.0M
2025-09-25 123.53 125.57 122.70 124.80 0.0M
2025-09-24 128.76 128.76 124.29 125.83 0.0M
2025-09-23 130.20 130.26 126.13 126.37 0.0M
2025-09-22 130.27 131.20 129.16 129.22 0.0M
2025-09-19 129.21 131.12 129.20 130.61 0.0M
2025-09-18 128.97 129.21 127.68 128.88 0.0M
2025-09-17 125.80 126.35 122.10 125.53 0.0M
2025-09-16 128.14 128.14 126.02 126.98 0.0M
2025-09-15 124.59 127.55 124.25 127.55 0.0M
2025-09-12 122.80 123.90 122.56 123.14 0.0M
2025-09-11 124.01 124.80 122.65 123.13 0.0M
2025-09-10 124.47 125.15 122.01 123.76 0.0M
2025-09-09 122.02 122.34 120.86 121.78 0.0M
2025-09-08 120.03 122.99 120.03 121.76 0.0M
2025-09-05 121.11 121.97 118.17 118.41 0.0M
2025-09-04 116.35 117.79 114.04 117.74 0.0M
2025-09-03 114.22 115.45 113.05 114.88 0.0M
2025-09-02 110.09 111.56 108.03 110.40 0.0M
2025-08-29 116.64 116.64 112.50 113.42 0.0M
2025-08-28 113.10 117.76 113.10 117.59 0.0M
2025-08-27 112.40 113.96 112.40 113.39 0.0M
2025-08-26 111.89 112.38 111.37 112.06 0.0M
2025-08-25 110.98 113.85 110.98 112.13 0.0M
2025-08-22 107.94 112.31 107.94 112.31 0.0M
2025-08-21 109.61 109.61 107.22 107.86 0.0M
2025-08-20 110.47 110.47 106.28 109.48 0.0M
2025-08-19 113.79 113.80 110.38 111.12 0.0M
2025-08-18 115.29 115.81 113.90 115.46 0.0M
2025-08-15 116.02 116.37 115.01 115.82 0.0M
2025-08-14 114.38 116.97 114.38 116.01 0.0M
2025-08-13 117.00 117.03 114.62 115.33 0.0M
2025-08-12 115.10 116.19 113.12 115.78 0.0M
2025-08-11 113.99 114.98 112.26 112.80 0.0M
2025-08-08 111.58 113.49 111.50 113.33 0.0M
2025-08-07 113.72 114.03 109.19 110.73 0.0M
2025-08-06 108.49 112.49 108.49 112.49 0.0M
2025-08-05 111.54 111.94 107.90 107.90 0.0M
2025-08-04 108.65 111.34 108.65 110.48 0.0M
2025-08-01 108.96 109.22 105.00 107.44 0.0M
2025-07-31 118.38 118.38 112.11 112.75 0.0M
2025-07-30 111.72 112.79 111.01 112.17 0.0M
2025-07-29 113.99 114.72 111.55 111.55 0.0M
2025-07-28 112.65 113.13 111.93 112.77 0.0M
2025-07-25 112.14 112.25 111.00 111.69 0.0M
2025-07-24 112.23 113.00 110.39 111.11 0.0M
2025-07-23 108.59 109.20 106.94 108.54 0.0M
2025-07-22 111.41 111.41 107.56 108.60 0.0M
2025-07-21 109.38 111.81 109.38 111.10 0.0M
2025-07-18 110.22 110.22 107.71 109.40 0.0M
2025-07-17 108.90 110.84 108.52 110.43 0.1M
2025-07-16 109.74 109.74 107.13 108.45 0.1M
2025-07-15 110.00 110.89 109.35 109.38 0.1M
2025-07-14 106.47 108.81 105.51 108.26 0.1M
2025-07-11 107.50 108.17 106.79 107.73 0.0M
2025-07-10 111.00 111.00 107.11 108.00 0.0M
2025-07-09 110.03 111.50 109.74 111.03 0.0M
2025-07-08 110.07 110.07 107.76 108.81 0.0M
2025-07-07 110.10 110.53 109.15 109.91 0.0M
2025-07-03 109.70 111.99 109.46 111.11 0.0M
2025-07-02 106.16 108.30 105.81 107.87 0.0M
2025-07-01 109.53 110.04 105.10 106.10 0.0M
2025-06-30 110.90 110.92 108.98 110.53 0.0M
2025-06-27 108.17 109.32 106.36 109.32 0.1M
2025-06-26 104.48 107.53 104.08 107.45 0.1M
2025-06-25 102.32 104.51 102.32 103.95 0.0M
2025-06-24 100.79 101.88 100.28 101.22 0.0M
2025-06-23 96.20 98.72 94.66 98.72 0.0M
2025-06-20 99.44 100.00 96.24 96.85 0.0M
2025-06-18 100.31 100.93 98.74 98.85 0.0M
2025-06-17 99.20 100.53 99.17 99.96 0.0M
2025-06-16 99.17 100.85 99.13 100.14 0.0M
2025-06-13 97.63 99.54 97.08 98.22 0.0M
2025-06-12 99.08 100.84 99.08 100.29 0.0M
2025-06-11 99.72 100.96 99.03 99.48 0.0M
2025-06-10 99.00 99.89 97.81 99.56 0.0M
2025-06-09 99.99 100.10 98.83 99.24 0.0M
2025-06-06 100.00 100.38 99.06 99.40 0.0M
2025-06-05 98.61 100.64 97.78 98.60 0.0M
2025-06-04 97.01 98.55 96.80 98.18 0.0M
2025-06-03 97.14 98.45 96.00 97.58 0.0M
2025-06-02 92.90 96.51 92.90 96.20 0.0M
2025-05-30 94.33 94.33 90.38 94.24 0.0M
2025-05-29 97.23 97.23 93.04 94.00 0.0M
2025-05-28 94.93 95.59 93.38 94.93 0.0M
2025-05-27 92.42 94.61 91.79 94.61 0.0M
2025-05-23 88.50 90.69 87.68 89.94 0.0M
2025-05-22 90.43 92.67 90.02 91.09 0.0M
2025-05-21 90.10 93.69 89.01 90.28 0.0M
2025-05-20 91.36 91.94 90.58 91.77 0.0M
2025-05-19 89.98 92.76 89.67 92.76 0.1M
2025-05-16 91.81 93.54 90.63 92.51 0.1M
2025-05-15 90.24 92.89 90.14 90.81 0.0M
2025-05-14 91.87 93.17 90.82 92.13 0.0M
2025-05-13 88.00 92.65 87.42 91.35 0.1M
2025-05-12 86.05 87.31 84.26 86.20 0.1M
2025-05-09 81.00 81.18 78.46 79.87 0.0M
2025-05-08 81.81 82.56 79.80 81.71 0.0M
2025-05-07 78.77 80.80 77.40 79.03 0.0M
2025-05-06 79.50 81.16 78.55 80.00 0.0M
2025-05-05 80.92 82.09 80.01 80.57 0.0M
2025-05-02 81.31 82.86 80.08 82.16 0.0M
2025-05-01 80.44 81.29 78.98 79.55 0.0M
2025-04-30 73.00 76.00 71.26 76.00 0.0M
2025-04-29 74.87 76.39 74.87 76.18 0.0M
2025-04-28 76.16 76.16 73.00 75.47 0.0M
2025-04-25 74.37 75.98 73.01 75.98 0.0M
2025-04-24 68.44 73.19 68.42 73.19 0.0M
2025-04-23 66.80 68.74 65.59 66.15 0.0M
2025-04-22 60.61 62.82 60.55 61.94 0.0M
2025-04-21 60.04 60.06 57.02 58.54 0.0M
2025-04-17 64.38 64.38 61.51 61.86 0.0M
2025-04-16 64.80 66.08 61.00 62.78 0.0M
2025-04-15 67.60 68.99 67.20 67.64 0.0M
2025-04-14 70.06 70.06 65.70 66.14 0.0M
2025-04-11 62.69 66.80 62.69 66.80 0.0M
2025-04-10 66.63 66.64 59.94 64.41 0.0M
2025-04-09 55.13 71.05 55.13 71.05 0.1M
2025-04-08 62.09 63.03 53.57 55.41 0.1M
2025-04-07 48.67 60.43 48.67 56.47 0.1M
2025-04-04 57.88 58.21 54.65 54.65 0.1M
2025-04-03 63.98 64.76 61.96 61.96 0.0M
2025-04-02 67.54 72.40 67.54 71.31 0.0M
2025-04-01 69.02 70.00 67.83 69.89 0.0M
2025-03-31 66.23 68.43 64.00 68.24 0.0M
2025-03-28 72.81 73.35 68.32 68.87 0.0M
2025-03-27 74.85 75.44 74.00 74.17 0.0M
2025-03-26 78.10 78.10 74.91 75.33 0.0M
2025-03-25 79.03 80.74 79.03 80.12 0.0M
2025-03-24 77.45 78.31 77.00 78.31 0.0M
2025-03-21 72.50 74.84 72.50 74.84 0.0M
2025-03-20 75.34 76.87 73.70 74.40 0.0M
2025-03-19 73.29 77.01 73.14 75.56 0.0M
2025-03-18 74.13 74.24 71.74 73.00 0.0M
2025-03-17 75.30 77.27 74.63 75.94 0.0M
2025-03-14 72.93 75.38 72.87 75.37 0.0M
2025-03-13 74.12 74.12 70.12 70.46 0.0M
2025-03-12 74.62 75.86 73.71 74.86 0.0M
2025-03-11 69.07 73.42 69.07 71.44 0.0M
2025-03-10 73.18 73.18 67.00 68.83 0.1M
2025-03-07 76.62 77.78 71.82 76.37 0.0M
2025-03-06 78.76 81.55 75.49 76.66 0.1M
2025-03-05 80.93 83.59 78.86 83.05 0.0M
2025-03-04 79.54 83.91 75.61 82.00 0.1M
2025-03-03 88.18 88.42 80.20 81.39 0.0M
2025-02-28 83.00 86.56 82.60 86.36 0.0M
2025-02-27 92.01 92.10 83.34 83.34 0.0M
2025-02-26 88.23 91.70 88.23 90.58 0.0M
2025-02-25 89.23 89.23 85.00 87.11 0.0M
2025-02-24 94.60 95.43 89.84 89.84 0.0M
2025-02-21 100.21 100.21 93.17 94.00 0.0M
2025-02-20 101.99 101.99 97.28 99.90 0.0M
2025-02-19 102.56 102.56 99.96 101.67 0.0M
2025-02-18 104.44 104.44 100.87 101.87 0.0M
2025-02-14 103.07 104.38 102.00 104.38 0.0M
2025-02-13 100.00 103.00 99.50 103.00 0.0M
2025-02-12 98.63 100.48 98.08 99.95 0.0M
2025-02-11 99.73 100.63 99.00 100.12 0.0M
2025-02-10 98.85 101.48 98.85 100.51 0.0M
2025-02-07 100.51 101.13 97.35 97.85 0.0M
2025-02-06 98.90 100.51 98.90 100.35 0.0M
2025-02-05 96.83 99.28 96.66 98.85 0.0M
2025-02-04 96.59 98.48 96.59 98.32 0.0M
2025-02-03 93.49 96.40 92.69 96.01 0.0M
2025-01-31 98.01 100.52 96.85 97.62 0.0M
2025-01-30 98.22 98.35 94.81 97.05 0.0M
2025-01-29 100.63 100.63 97.50 98.13 0.0M
2025-01-28 95.72 101.29 94.34 101.29 0.0M
2025-01-27 93.13 97.23 92.28 94.31 0.0M
2025-01-24 103.49 103.51 100.81 101.31 0.0M
2025-01-23 100.86 102.16 100.40 102.16 0.0M
2025-01-22 100.05 102.17 99.97 100.87 0.0M
2025-01-21 95.41 96.34 94.10 96.14 0.0M
2025-01-17 94.44 94.90 92.37 93.91 0.0M
2025-01-16 94.62 94.62 91.18 91.18 0.0M
2025-01-15 90.54 93.42 90.17 92.90 0.0M
2025-01-14 90.41 90.56 86.90 87.87 0.0M
2025-01-13 87.03 88.66 86.53 88.66 0.0M
2025-01-10 92.19 92.19 88.13 90.10 0.0M
2025-01-08 94.19 95.46 92.10 93.46 0.0M
2025-01-07 100.00 100.00 93.98 93.98 0.0M
2025-01-06 97.58 99.64 97.58 98.79 0.0M
2025-01-03 93.75 95.97 93.75 95.97 0.0M
2025-01-02 94.27 95.45 90.55 92.42 0.0M