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

Daily Global Clean Energy Bull 2X ETF Direxion (NY: KLNE )

6.610 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 30, 2024 6.120 6.159 6.050 6.105 3,574 -0.14(-2.23%)
Apr 29, 2024 6.260 6.310 6.150 6.244 6,643 +0.17(+2.80%)
Apr 26, 2024 6.150 6.150 6.015 6.074 6,385 +0.15(+2.52%)
Apr 25, 2024 5.880 5.925 5.750 5.925 3,841 -0.07(-1.25%)
Apr 24, 2024 6.000 6.080 5.950 6.000 3,659 -0.12(-2.04%)
Apr 23, 2024 5.890 6.226 5.890 6.125 6,910 +0.17(+2.85%)
Apr 22, 2024 5.850 5.955 5.840 5.955 10,405 +0.07(+1.22%)
Apr 19, 2024 5.920 5.970 5.805 5.883 31,149 -0.03(-0.46%)
Apr 18, 2024 6.100 6.100 5.910 5.910 4,807 -0.11(-1.90%)
Apr 17, 2024 5.960 6.100 5.880 6.025 7,920 -0.01(-0.09%)
Apr 16, 2024 6.000 6.030 5.850 6.030 14,730 -0.05(-0.90%)
Apr 15, 2024 6.490 6.490 6.030 6.085 29,848 -0.30(-4.67%)
Apr 12, 2024 6.650 6.680 6.300 6.383 14,581 -0.28(-4.15%)
Apr 11, 2024 6.680 6.680 6.585 6.660 3,371 +0.01(+0.12%)
Apr 10, 2024 6.730 6.730 6.490 6.652 13,669 -0.33(-4.74%)
Apr 09, 2024 6.850 6.990 6.760 6.983 9,591 +0.34(+5.09%)
Apr 08, 2024 6.650 6.715 6.644 6.644 7,599 +0.07(+1.13%)
Apr 05, 2024 6.495 6.610 6.495 6.570 3,103 -0.07(-0.99%)
Apr 04, 2024 7.005 7.090 6.620 6.636 29,596 -0.06(-0.91%)
Apr 03, 2024 6.500 6.699 6.450 6.696 6,059 -0.01(-0.20%)
Apr 02, 2024 6.880 6.880 6.550 6.710 29,619 -0.23(-3.31%)
Apr 01, 2024 7.050 7.080 6.469 6.940 14,089 +0.13(+1.88%)
Mar 28, 2024 6.830 7.050 6.780 6.812 36,105 -0.03(-0.38%)
Mar 27, 2024 6.430 6.838 6.430 6.838 8,721 +0.41(+6.35%)
Mar 26, 2024 6.525 6.525 6.370 6.430 3,969 -0.06(-0.95%)
Mar 25, 2024 6.520 6.582 6.480 6.491 21,201 -0.15(-2.25%)
Mar 22, 2024 6.700 6.700 6.540 6.641 6,538 -0.03(-0.51%)
Mar 21, 2024 6.740 6.748 6.640 6.675 8,529 +0.04(+0.68%)
Mar 20, 2024 6.370 6.740 6.370 6.630 6,399 +0.28(+4.45%)
Mar 19, 2024 6.400 6.400 6.307 6.347 5,765 -0.06(-1.01%)
Mar 18, 2024 6.407 6.496 6.228 6.412 13,816 +0.09(+1.50%)
Mar 15, 2024 6.308 6.467 6.258 6.318 30,783 -0.07(-1.05%)
Mar 14, 2024 6.636 6.636 6.328 6.385 5,518 -0.17(-2.62%)
Mar 13, 2024 6.796 6.796 6.557 6.557 17,015 -0.28(-4.05%)
Mar 12, 2024 6.975 7.015 6.776 6.834 21,213 -0.34(-4.75%)
Mar 11, 2024 7.145 7.372 7.145 7.175 8,265 -0.01(-0.14%)
Mar 08, 2024 7.194 7.463 7.184 7.184 5,931 +0.02(+0.31%)
Mar 07, 2024 7.115 7.214 7.095 7.162 15,437 +0.18(+2.53%)
Mar 06, 2024 7.005 7.045 6.975 6.985 4,212 +0.16(+2.31%)
Mar 05, 2024 6.726 6.925 6.726 6.828 2,990 +0.02(+0.25%)
Mar 04, 2024 7.065 7.065 6.736 6.810 17,257 -0.27(-3.84%)
Mar 01, 2024 6.776 7.124 6.776 7.082 18,493 +0.23(+3.34%)
Feb 29, 2024 6.965 7.015 6.776 6.853 20,502 +0.23(+3.51%)
Feb 28, 2024 6.736 6.826 6.578 6.620 14,219 -0.16(-2.40%)
Feb 27, 2024 6.796 6.836 6.696 6.783 3,092 +0.15(+2.21%)
Feb 26, 2024 6.617 6.746 6.577 6.636 11,658 -0.02(-0.31%)
Feb 23, 2024 6.726 6.726 6.587 6.657 11,595 -0.14(-2.02%)
Feb 22, 2024 6.985 7.035 6.795 6.795 12,738 -0.27(-3.83%)
Feb 21, 2024 7.025 7.125 6.975 7.065 7,152 -0.23(-3.14%)
Feb 20, 2024 7.294 7.344 7.274 7.294 4,455 -0.15(-2.03%)
Feb 16, 2024 7.493 7.611 7.384 7.445 5,876 -0.24(-3.17%)
Feb 15, 2024 7.563 7.782 7.563 7.689 10,811 +0.26(+3.48%)
Feb 14, 2024 7.274 7.449 7.244 7.431 6,616 +0.31(+4.35%)
Feb 13, 2024 7.145 7.254 6.995 7.121 10,221 -0.55(-7.17%)
Feb 12, 2024 7.374 7.772 7.314 7.670 20,942 +0.37(+5.02%)
Feb 09, 2024 7.194 7.394 7.135 7.304 5,840 +0.11(+1.52%)
Feb 08, 2024 7.175 7.224 7.145 7.194 2,921 -0.04(-0.54%)
Feb 07, 2024 7.234 7.434 7.184 7.234 18,449 +0.31(+4.53%)
Feb 06, 2024 6.607 6.925 6.607 6.920 18,647 +0.27(+4.12%)
Feb 05, 2024 6.786 6.786 6.526 6.646 13,539 -0.34(-4.85%)
Feb 02, 2024 6.846 7.025 6.846 6.985 6,802 -0.31(-4.24%)
Feb 01, 2024 7.135 7.553 7.075 7.294 19,454 +0.49(+7.17%)
Jan 31, 2024 6.896 7.274 6.806 6.806 7,725 -0.04(-0.58%)
Jan 30, 2024 6.985 6.985 6.846 6.846 3,648 -0.27(-3.78%)
Jan 29, 2024 6.955 7.115 6.806 7.115 11,257 +0.22(+3.18%)
Jan 26, 2024 7.015 7.015 6.896 6.896 5,383 -0.09(-1.29%)
Jan 25, 2024 7.025 7.025 6.796 6.986 7,098 +0.03(+0.40%)
Jan 24, 2024 7.304 7.324 6.955 6.958 13,440 -0.11(-1.51%)
Jan 23, 2024 7.194 7.224 6.965 7.065 20,801 +0.17(+2.46%)
Jan 22, 2024 6.856 7.055 6.856 6.896 8,204 +0.14(+2.06%)
Jan 19, 2024 6.666 6.756 6.646 6.756 4,806 -0.03(-0.44%)
Jan 18, 2024 6.836 6.836 6.714 6.786 9,390 +0.06(+0.89%)
Jan 17, 2024 6.806 6.806 6.696 6.726 9,851 -0.36(-5.08%)
Jan 16, 2024 7.354 7.354 7.085 7.086 46,522 -0.54(-7.03%)
Jan 12, 2024 7.862 7.862 7.583 7.622 31,637 -0.09(-1.18%)
Jan 11, 2024 7.872 7.872 7.593 7.713 17,003 -0.20(-2.52%)
Jan 10, 2024 7.982 7.982 7.842 7.912 18,568 -0.06(-0.79%)
Jan 09, 2024 7.872 7.982 7.822 7.975 8,694 -0.08(-0.95%)
Jan 08, 2024 7.902 8.071 7.847 8.051 16,952 +0.15(+1.84%)
Jan 05, 2024 8.171 8.171 7.906 7.906 13,996 -0.03(-0.32%)
Jan 04, 2024 8.057 8.081 7.932 7.932 8,650 -0.27(-3.28%)
Jan 03, 2024 8.310 8.310 7.916 8.201 50,177 -0.34(-4.03%)
Jan 02, 2024 8.570 8.873 8.450 8.545 19,600 -0.26(-3.00%)
Dec 29, 2023 9.048 9.048 8.769 8.809 18,190 -0.16(-1.79%)
Dec 28, 2023 8.898 9.048 8.898 8.969 21,102 +0.07(+0.80%)
Dec 27, 2023 8.918 8.928 8.814 8.898 15,394 +0.08(+0.88%)
Dec 26, 2023 8.589 8.849 8.570 8.821 13,435 +0.22(+2.58%)
Dec 22, 2023 8.619 8.659 8.490 8.599 12,870 +0.05(+0.53%)
Dec 21, 2023 8.350 8.589 8.350 8.554 12,314 +0.48(+5.96%)
Dec 20, 2023 8.657 8.657 8.033 8.073 58,938 -0.55(-6.43%)
Dec 19, 2023 8.499 8.628 8.380 8.628 38,937 +0.44(+5.32%)
Dec 18, 2023 8.538 8.538 8.043 8.192 83,617 -0.15(-1.78%)
Dec 15, 2023 8.370 8.489 8.212 8.340 40,896 +0.07(+0.84%)
Dec 14, 2023 7.875 8.499 7.875 8.271 104,294 +0.77(+10.30%)
Dec 13, 2023 6.795 7.518 6.795 7.498 11,970 +0.56(+8.09%)
Dec 12, 2023 6.825 6.937 6.716 6.937 21,019 -0.23(-3.20%)
Dec 11, 2023 7.082 7.201 7.082 7.167 12,853 +0.02(+0.27%)
Dec 08, 2023 7.370 7.380 7.043 7.147 14,637 -0.16(-2.15%)
Dec 07, 2023 7.345 7.380 7.261 7.304 11,752 +0.04(+0.52%)
Dec 06, 2023 7.449 7.545 7.266 7.266 6,744 -0.18(-2.44%)
Dec 05, 2023 7.528 7.568 7.429 7.448 9,335 -0.19(-2.48%)
Dec 04, 2023 7.627 7.716 7.605 7.637 10,169 -0.04(-0.48%)
Dec 01, 2023 7.181 7.674 7.132 7.674 6,433 +0.39(+5.30%)
Nov 30, 2023 7.241 7.320 7.172 7.288 5,064 +0.12(+1.66%)
Nov 29, 2023 7.310 7.340 7.142 7.169 5,520 +0.14(+1.96%)
Nov 28, 2023 6.835 7.053 6.835 7.031 1,725 +0.16(+2.36%)
Nov 27, 2023 6.864 6.874 6.855 6.869 2,697 -0.06(-0.93%)
Nov 24, 2023 6.964 7.023 6.934 6.934 2,092 -0.08(-1.08%)
Nov 22, 2023 7.092 7.142 6.974 7.009 10,186 -0.08(-1.17%)
Nov 21, 2023 7.201 7.201 7.033 7.092 5,510 -0.26(-3.50%)
Nov 20, 2023 7.211 7.409 7.043 7.350 21,325 +0.30(+4.21%)
Nov 17, 2023 7.023 7.112 6.904 7.053 11,660 +0.07(+0.99%)
Nov 16, 2023 7.072 7.132 6.954 6.983 15,140 -0.20(-2.76%)
Nov 15, 2023 7.162 7.399 7.013 7.181 35,250 +0.13(+1.83%)
Nov 14, 2023 6.577 7.112 6.577 7.053 23,456 +0.92(+15.02%)
Nov 13, 2023 6.052 6.179 6.052 6.131 8,957 -0.02(-0.35%)
Nov 10, 2023 6.102 6.153 6.042 6.153 5,185 -0.08(-1.22%)
Nov 09, 2023 6.414 6.414 6.221 6.229 2,260 -0.16(-2.51%)
Nov 08, 2023 6.577 6.577 6.320 6.389 6,432 -0.17(-2.57%)
Nov 07, 2023 6.488 6.557 6.439 6.557 12,340 -0.12(-1.78%)
Nov 06, 2023 6.964 6.964 6.577 6.676 6,171 -0.16(-2.32%)
Nov 03, 2023 6.696 6.944 6.696 6.835 12,018 +0.34(+5.21%)
Nov 02, 2023 6.356 6.498 6.356 6.496 6,399 +0.43(+7.11%)
Nov 01, 2023 6.032 6.065 5.963 6.065 3,514 -0.12(-1.88%)
Oct 31, 2023 6.141 6.181 6.117 6.181 1,664 +0.16(+2.63%)
Oct 30, 2023 6.260 6.260 5.914 6.023 11,199 -0.06(-0.98%)
Oct 27, 2023 6.439 6.439 6.063 6.082 5,281 -0.40(-6.20%)
Oct 26, 2023 6.439 6.622 6.429 6.484 10,075 +0.10(+1.56%)
Oct 25, 2023 6.260 6.429 6.250 6.384 8,855 -0.31(-4.59%)
Oct 24, 2023 6.678 6.815 6.678 6.691 2,687 +0.24(+3.75%)
Oct 23, 2023 6.320 6.587 6.320 6.449 2,529 -0.05(-0.75%)
Oct 20, 2023 6.448 6.577 6.330 6.498 11,892 -0.43(-6.17%)
Oct 19, 2023 7.092 7.111 6.894 6.926 10,239 -0.28(-3.83%)
Oct 18, 2023 7.449 7.449 7.181 7.201 4,904 -0.34(-4.53%)
Oct 17, 2023 7.365 7.697 7.365 7.543 10,022 +0.12(+1.56%)
Oct 16, 2023 7.191 7.427 7.191 7.427 980 +0.19(+2.57%)
Oct 13, 2023 7.360 7.404 7.201 7.241 4,303 -0.18(-2.40%)
Oct 12, 2023 7.825 7.825 7.399 7.419 11,018 -0.33(-4.23%)
Oct 11, 2023 7.845 7.932 7.617 7.747 3,968 +0.14(+1.86%)
Oct 10, 2023 7.437 7.617 7.437 7.605 8,107 +0.54(+7.66%)
Oct 09, 2023 7.023 7.064 6.904 7.064 1,344 -0.01(-0.11%)
Oct 06, 2023 6.637 7.105 6.637 7.072 3,035 +0.19(+2.73%)
Oct 05, 2023 6.855 6.884 6.855 6.884 759 -0.17(-2.48%)
Oct 04, 2023 6.944 7.072 6.775 7.059 4,111 +0.13(+1.81%)
Oct 03, 2023 7.132 7.132 6.855 6.934 7,163 -0.41(-5.57%)
Oct 02, 2023 7.924 7.924 7.320 7.343 12,336 -0.61(-7.66%)
Sep 29, 2023 7.964 7.989 7.944 7.953 5,570 +0.00(+0.06%)
Sep 28, 2023 7.796 7.994 7.796 7.948 7,864 +0.03(+0.37%)
Sep 27, 2023 8.073 8.093 7.919 7.919 1,710 -0.11(-1.38%)
Sep 26, 2023 8.152 8.162 8.029 8.029 4,534 -0.32(-3.79%)
Sep 25, 2023 8.360 8.346 8.346 8.346 2,502 -0.15(-1.80%)
Sep 22, 2023 8.628 8.628 8.449 8.499 3,426 -0.15(-1.77%)
Sep 21, 2023 8.737 8.737 8.651 8.651 2,425 -0.34(-3.75%)
Sep 20, 2023 9.113 9.113 8.988 8.988 508 +0.07(+0.83%)
Sep 19, 2023 8.915 9.063 8.915 8.915 2,658 +0.03(+0.34%)
Sep 18, 2023 9.102 9.102 8.884 8.884 2,115 -0.26(-2.87%)
Sep 15, 2023 9.344 9.344 9.112 9.147 6,935 -0.22(-2.32%)
Sep 14, 2023 9.102 9.399 9.102 9.364 7,117 +0.39(+4.36%)
Sep 13, 2023 9.201 9.201 8.973 8.973 1,164 -0.14(-1.54%)
Sep 12, 2023 8.993 9.113 8.993 9.113 1,194 +0.10(+1.11%)
Sep 11, 2023 9.013 9.013 9.013 9.013 521 +0.13(+1.46%)
Sep 08, 2023 8.953 8.953 8.884 8.884 729 -0.04(-0.42%)
Sep 07, 2023 8.785 8.921 8.719 8.921 3,435 -0.14(-1.49%)
Sep 06, 2023 9.389 9.389 9.056 9.056 3,987 -0.35(-3.68%)
Sep 05, 2023 9.488 9.527 9.399 9.402 7,717 -0.28(-2.88%)
Sep 01, 2023 9.824 9.878 9.681 9.681 4,775 -0.05(-0.54%)
Aug 31, 2023 9.769 9.769 9.695 9.733 1,280 -0.09(-0.92%)
Aug 30, 2023 9.933 9.953 9.755 9.823 21,204 -0.39(-3.86%)
Aug 29, 2023 9.725 10.28 9.725 10.22 10,361 +0.48(+4.91%)
Aug 28, 2023 9.735 9.770 9.686 9.740 2,046 +0.06(+0.66%)
Aug 25, 2023 9.498 9.676 9.498 9.676 3,213 +0.16(+1.66%)
Aug 24, 2023 9.913 9.913 9.517 9.517 4,774 -0.24(-2.50%)
Aug 23, 2023 9.616 9.794 9.606 9.762 5,740 +0.24(+2.57%)
Aug 22, 2023 9.775 9.775 9.369 9.517 2,970 -0.06(-0.63%)
Aug 21, 2023 9.567 9.666 9.399 9.577 18,827 +0.01(+0.06%)
Aug 18, 2023 9.468 9.695 9.468 9.571 12,787 +0.00(+0.05%)
Aug 17, 2023 10.04 10.04 9.567 9.567 25,912 -0.35(-3.58%)
Aug 16, 2023 10.12 10.12 9.922 9.922 5,831 -0.22(-2.15%)
Aug 15, 2023 10.78 10.78 10.14 10.14 22,294 -0.54(-5.02%)
Aug 14, 2023 10.72 10.79 10.39 10.68 5,360 -0.06(-0.54%)
Aug 11, 2023 10.85 10.85 10.63 10.73 6,229 -0.11(-1.04%)
Aug 10, 2023 11.13 11.14 10.85 10.85 2,085 -0.31(-2.78%)
Aug 09, 2023 10.95 11.29 10.95 11.16 7,935 +0.23(+2.13%)
Aug 08, 2023 10.98 10.98 10.66 10.92 23,535 +0.01(+0.12%)
Aug 07, 2023 11.04 11.04 10.84 10.91 12,801 -0.15(-1.38%)
Aug 04, 2023 11.43 11.49 11.05 11.06 7,631 -0.18(-1.59%)
Aug 03, 2023 11.54 11.54 11.24 11.24 3,207 -0.13(-1.18%)
Aug 02, 2023 11.84 11.84 11.25 11.38 39,363 -0.96(-7.78%)
Aug 01, 2023 12.55 12.55 12.34 12.34 3,658 -0.27(-2.12%)
Jul 31, 2023 12.69 12.96 12.58 12.60 13,991 +0.07(+0.59%)
Jul 28, 2023 12.76 12.76 12.24 12.53 3,865 -0.05(-0.41%)
Jul 27, 2023 13.05 13.04 12.52 12.58 11,181 -0.59(-4.50%)
Jul 26, 2023 13.01 13.29 12.83 13.17 5,395 -0.18(-1.31%)
Jul 25, 2023 13.26 13.46 13.26 13.35 3,387 +0.03(+0.20%)
Jul 24, 2023 13.37 13.42 13.26 13.32 5,092 -0.04(-0.30%)
Jul 21, 2023 13.42 13.49 13.26 13.36 2,163 +0.00(+0.02%)
Jul 20, 2023 13.61 13.61 13.30 13.36 4,887 -0.36(-2.64%)
Jul 19, 2023 13.83 13.85 13.62 13.72 1,520 +0.05(+0.35%)
Jul 18, 2023 13.84 13.96 13.53 13.67 4,575 -0.16(-1.15%)
Jul 17, 2023 13.45 13.93 13.45 13.83 13,596 +0.60(+4.56%)
Jul 14, 2023 13.45 13.50 13.22 13.23 1,450 -0.37(-2.73%)
Jul 13, 2023 13.38 13.65 13.38 13.60 4,321 +0.33(+2.45%)
Jul 12, 2023 13.02 13.31 12.94 13.28 11,768 +0.61(+4.81%)
Jul 11, 2023 12.43 12.67 12.43 12.67 1,823 +0.09(+0.69%)
Jul 10, 2023 12.43 12.66 12.43 12.58 964 +0.29(+2.39%)
Jul 07, 2023 12.18 12.50 12.18 12.29 5,378 +0.25(+2.06%)
Jul 06, 2023 12.24 12.24 11.94 12.04 8,947 -0.55(-4.37%)
Jul 05, 2023 12.62 12.70 12.53 12.59 4,141 -0.40(-3.08%)
Jul 03, 2023 13.16 13.21 12.99 12.99 2,456 +0.06(+0.47%)
Jun 30, 2023 12.67 12.98 12.67 12.93 4,304 +0.58(+4.68%)
Jun 29, 2023 12.42 12.47 12.35 12.35 2,097 -0.05(-0.40%)
Jun 28, 2023 12.47 12.47 12.39 12.40 1,368 +0.03(+0.20%)
Jun 27, 2023 12.28 12.38 12.28 12.38 1,917 +0.22(+1.83%)
Jun 26, 2023 12.18 12.25 12.15 12.15 1,193 +0.15(+1.28%)
Jun 23, 2023 12.66 12.66 11.98 12.00 15,433 -0.50(-4.03%)
Jun 22, 2023 12.50 12.51 12.50 12.51 4,138 -0.29(-2.29%)
Jun 21, 2023 12.75 12.81 12.65 12.80 3,567 -0.16(-1.20%)
Jun 20, 2023 13.21 13.21 12.80 12.95 1,465 -0.61(-4.49%)
Jun 16, 2023 13.85 13.85 13.41 13.56 4,374 -0.06(-0.40%)
Jun 15, 2023 13.57 13.80 13.57 13.62 10,873 +0.38(+2.90%)
May 08, 2023 13.23 13.23 13.23 13.23 198 -0.04(-0.33%)
May 05, 2023 12.98 13.28 12.98 13.28 1,311 +0.46(+3.62%)
May 04, 2023 13.02 13.03 12.74 12.81 1,386 +0.15(+1.22%)
May 03, 2023 12.74 12.81 12.66 12.66 820 +0.02(+0.14%)
May 02, 2023 12.84 12.84 12.61 12.64 1,645 -0.52(-3.92%)
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.