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 )

112.14 +6.12 (+5.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 58.28 58.57 54.63 56.40 21,630 -0.99(-1.72%)
May 27, 2022 54.63 57.68 54.04 57.39 29,948 +4.83(+9.19%)
May 26, 2022 48.02 53.64 46.44 52.56 18,944 +3.85(+7.90%)
May 25, 2022 45.65 49.50 45.65 48.71 26,784 +3.25(+7.16%)
May 24, 2022 49.99 49.99 44.47 45.46 26,147 -8.48(-15.72%)
May 23, 2022 53.54 54.04 50.78 53.94 14,992 +0.79(+1.48%)
May 20, 2022 57.49 57.78 49.11 53.15 31,462 -2.17(-3.92%)
May 19, 2022 52.95 57.78 51.50 55.32 14,216 +3.55(+6.86%)
May 18, 2022 55.12 57.09 51.18 51.77 11,521 -5.92(-10.26%)
May 17, 2022 58.87 60.05 54.22 57.68 19,211 +2.37(+4.28%)
May 16, 2022 60.35 60.54 55.02 55.32 20,457 -5.52(-9.08%)
May 13, 2022 54.33 61.04 54.33 60.84 23,718 +8.97(+17.30%)
May 12, 2022 46.84 55.21 45.46 51.87 24,230 +2.86(+5.83%)
May 11, 2022 52.56 56.70 48.81 49.01 26,154 -5.23(-9.64%)
May 10, 2022 57.98 57.98 50.88 54.23 17,410 +0.00(+0.00%)
May 09, 2022 60.84 61.34 53.36 54.23 17,211 -9.86(-15.38%)
May 06, 2022 67.74 69.02 61.42 64.09 34,908 -5.72(-8.19%)
May 05, 2022 79.77 79.77 68.04 69.81 21,103 -13.80(-16.51%)
May 04, 2022 79.57 84.41 71.86 83.62 10,628 +5.32(+6.80%)
May 03, 2022 78.19 80.73 76.72 78.29 4,352 +0.00(+0.00%)
May 02, 2022 72.97 78.59 71.59 78.29 5,581 +4.63(+6.29%)
Apr 29, 2022 79.38 83.81 73.16 73.66 4,507 -6.51(-8.12%)
Apr 28, 2022 78.59 82.04 72.97 80.17 7,040 +6.11(+8.26%)
Apr 27, 2022 75.53 78.88 73.36 74.05 13,868 -2.07(-2.72%)
Apr 26, 2022 83.52 83.81 75.93 76.12 12,321 -9.07(-10.65%)
Apr 25, 2022 79.97 85.19 79.67 85.19 8,706 +3.25(+3.97%)
Apr 22, 2022 85.88 88.55 80.95 81.94 8,055 -3.35(-3.93%)
Apr 21, 2022 96.14 98.36 84.60 85.29 10,843 -7.49(-8.08%)
Apr 20, 2022 104.62 104.62 92.50 92.79 12,719 -14.20(-13.27%)
Apr 19, 2022 100.58 107.48 98.21 106.99 12,735 +6.11(+6.06%)
Apr 18, 2022 101.76 103.14 97.13 100.87 9,671 -2.66(-2.57%)
Apr 14, 2022 111.82 111.82 103.24 103.53 7,707 -8.28(-7.41%)
Apr 13, 2022 103.63 112.70 103.63 111.82 5,293 +7.99(+7.69%)
Apr 12, 2022 109.65 114.09 102.75 103.83 7,648 -1.58(-1.50%)
Apr 11, 2022 105.80 108.02 102.35 105.41 5,316 -4.14(-3.78%)
Apr 08, 2022 112.41 113.59 109.25 109.55 5,044 -5.47(-4.76%)
Apr 07, 2022 116.55 118.62 108.66 115.02 10,759 -1.53(-1.31%)
Apr 06, 2022 122.47 122.47 112.62 116.55 18,371 -10.75(-8.44%)
Apr 05, 2022 137.85 138.34 126.51 127.30 13,187 -10.85(-7.85%)
Apr 04, 2022 128.88 138.24 128.88 138.15 15,061 +10.45(+8.19%)
Apr 01, 2022 127.89 131.14 124.49 127.69 9,999 +1.58(+1.25%)
Mar 31, 2022 131.44 131.44 126.11 126.11 7,213 -4.34(-3.33%)
Mar 30, 2022 135.29 139.23 129.27 130.45 7,354 -6.41(-4.68%)
Mar 29, 2022 133.41 138.24 129.47 136.86 11,127 +7.69(+5.95%)
Mar 28, 2022 123.65 129.66 121.28 129.17 6,326 +7.39(+6.07%)
Mar 25, 2022 127.99 127.99 118.48 121.78 5,621 -7.30(-5.65%)
Mar 24, 2022 125.62 129.17 119.02 129.07 10,092 +5.13(+4.14%)
Mar 23, 2022 121.09 129.38 120.10 123.95 9,965 -1.78(-1.41%)
Mar 22, 2022 117.14 126.81 116.11 125.72 11,593 +9.27(+7.96%)
Mar 21, 2022 118.23 119.71 111.33 116.45 12,998 -3.25(-2.72%)
Mar 18, 2022 108.56 119.71 108.56 119.71 16,712 +9.66(+8.78%)
Mar 17, 2022 100.28 110.73 99.49 110.04 8,102 +6.51(+6.29%)
Mar 16, 2022 96.14 103.53 93.77 103.53 12,765 +15.28(+17.32%)
Mar 15, 2022 85.21 90.50 82.24 88.25 7,315 +5.72(+6.93%)
Mar 14, 2022 88.74 90.24 81.64 82.53 7,820 -8.18(-9.02%)
Mar 11, 2022 100.67 101.07 90.43 90.72 9,699 -8.47(-8.54%)
Mar 10, 2022 99.99 100.18 94.66 99.18 5,517 -4.25(-4.11%)
Mar 09, 2022 96.63 103.93 96.24 103.44 6,997 +12.42(+13.65%)
Mar 08, 2022 91.31 97.42 87.76 91.01 10,697 -1.58(-1.70%)
Mar 07, 2022 103.83 105.25 92.59 92.59 9,928 -11.73(-11.25%)
Mar 04, 2022 113.00 114.37 102.55 104.32 8,001 -9.96(-8.71%)
Mar 03, 2022 126.41 126.41 112.21 114.28 10,958 -12.13(-9.60%)
Mar 02, 2022 126.61 127.99 119.21 126.41 3,486 +0.30(+0.23%)
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.