Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Large Caps & Fangs Bull 2X ETF Direxion (NY: FNGG )

142.54 -0.78 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 79.11 83.53 72.92 73.41 4,522 -6.49(-8.12%)
Apr 28, 2022 78.33 81.77 72.72 79.90 7,064 +6.09(+8.26%)
Apr 27, 2022 75.28 78.62 73.12 73.80 13,914 -2.06(-2.72%)
Apr 26, 2022 83.24 83.53 75.67 75.87 12,362 -9.04(-10.65%)
Apr 25, 2022 79.70 84.91 79.41 84.91 8,736 +3.24(+3.97%)
Apr 22, 2022 85.60 88.25 80.68 81.67 8,082 -3.34(-3.93%)
Apr 21, 2022 95.82 98.03 84.32 85.01 10,879 -7.47(-8.08%)
Apr 20, 2022 104.27 104.27 92.19 92.48 12,761 -14.15(-13.27%)
Apr 19, 2022 100.24 107.12 97.88 106.63 12,778 +6.09(+6.06%)
Apr 18, 2022 101.42 102.80 96.80 100.54 9,703 -2.65(-2.57%)
Apr 14, 2022 111.44 111.44 102.89 103.19 7,733 -8.26(-7.41%)
Apr 13, 2022 103.29 112.33 103.29 111.44 5,310 +7.96(+7.69%)
Apr 12, 2022 109.28 113.70 102.40 103.48 7,673 -1.57(-1.50%)
Apr 11, 2022 105.45 107.66 102.01 105.06 5,334 -4.13(-3.78%)
Apr 08, 2022 112.03 113.21 108.89 109.18 5,061 -5.45(-4.76%)
Apr 07, 2022 116.16 118.22 108.30 114.64 10,795 -1.52(-1.31%)
Apr 06, 2022 122.06 122.06 112.24 116.16 18,432 -10.71(-8.44%)
Apr 05, 2022 137.39 137.88 126.09 126.87 13,231 -10.81(-7.85%)
Apr 04, 2022 128.45 137.78 128.45 137.68 15,112 +10.42(+8.19%)
Apr 01, 2022 127.46 130.71 124.07 127.27 10,033 +1.57(+1.25%)
Mar 31, 2022 131.00 131.00 125.69 125.69 7,237 -4.32(-3.33%)
Mar 30, 2022 134.83 138.76 128.84 130.02 7,379 -6.39(-4.68%)
Mar 29, 2022 132.97 137.78 129.04 136.41 11,165 +7.66(+5.95%)
Mar 28, 2022 123.24 129.23 120.88 128.74 6,347 +7.37(+6.07%)
Mar 25, 2022 127.56 127.56 118.08 121.37 5,640 -7.27(-5.65%)
Mar 24, 2022 125.20 128.74 118.62 128.64 10,126 +5.11(+4.14%)
Mar 23, 2022 120.68 128.94 119.70 123.53 9,998 -1.77(-1.41%)
Mar 22, 2022 116.75 126.38 115.73 125.30 11,632 +9.24(+7.96%)
Mar 21, 2022 117.83 119.31 110.95 116.06 13,042 -3.24(-2.72%)
Mar 18, 2022 108.20 119.31 108.20 119.31 16,768 +9.63(+8.78%)
Mar 17, 2022 99.95 110.36 99.16 109.67 8,129 +6.49(+6.29%)
Mar 16, 2022 95.82 103.19 93.46 103.19 12,808 +15.23(+17.32%)
Mar 15, 2022 84.93 90.20 81.96 87.96 7,339 +5.70(+6.93%)
Mar 14, 2022 88.45 89.94 81.37 82.26 7,847 -8.16(-9.02%)
Mar 11, 2022 100.34 100.73 90.13 90.41 9,731 -8.44(-8.54%)
Mar 10, 2022 99.65 99.85 94.35 98.85 5,535 -4.24(-4.11%)
Mar 09, 2022 96.31 103.58 95.92 103.09 7,021 +12.38(+13.65%)
Mar 08, 2022 91.00 97.10 87.47 90.71 10,733 -1.57(-1.70%)
Mar 07, 2022 103.48 104.90 92.28 92.28 9,961 -11.69(-11.25%)
Mar 04, 2022 112.62 113.99 102.21 103.97 8,028 -9.92(-8.71%)
Mar 03, 2022 125.99 125.99 111.84 113.90 10,994 -12.09(-9.60%)
Mar 02, 2022 126.19 127.56 118.81 125.99 3,497 +0.30(+0.23%)
Mar 01, 2022 132.77 133.16 123.34 125.69 2,294 -6.88(-5.19%)
Feb 28, 2022 126.48 135.91 125.93 132.57 4,570 +5.99(+4.74%)
Feb 25, 2022 123.53 126.58 119.90 126.58 9,471 +1.18(+0.94%)
Feb 24, 2022 101.91 125.79 101.91 125.40 10,219 +13.36(+11.93%)
Feb 23, 2022 124.81 124.81 111.55 112.03 7,420 -8.45(-7.01%)
Feb 22, 2022 121.96 127.07 118.27 120.49 5,312 -4.72(-3.77%)
Feb 18, 2022 125.20 0 -7.37(-5.56%)
Feb 17, 2022 142.30 143.78 131.69 132.57 5,873 -13.37(-9.16%)
Feb 16, 2022 147.51 147.51 140.53 145.94 5,758 -9.73(-6.25%)
Feb 15, 2022 149.77 156.45 146.03 155.67 3,811 +13.46(+9.47%)
Feb 14, 2022 142.89 150.27 140.34 142.20 4,467 -3.24(-2.23%)
Feb 11, 2022 158.72 161.47 142.20 145.45 6,285 -12.58(-7.96%)
Feb 10, 2022 157.04 169.62 155.55 158.03 14,601 -4.03(-2.49%)
Feb 09, 2022 154.78 162.44 151.93 162.06 5,703 +12.19(+8.13%)
Feb 08, 2022 146.43 150.66 140.93 149.87 5,886 +3.74(+2.56%)
Feb 07, 2022 150.36 154.39 144.56 146.13 6,769 -1.48(-1.00%)
Feb 04, 2022 139.65 150.66 133.26 147.61 9,501 +18.38(+14.22%)
Feb 03, 2022 133.85 128.54 129.23 14,714 -19.66(-13.20%)
Feb 02, 2022 161.96 161.96 146.13 148.89 7,831 -5.41(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.