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 )

115.85 +4.76 (+4.28%)
Streaming Delayed Price Updated: 3:48 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 (%)
Jun 30, 2022 46.34 47.33 43.49 45.65 30,848 -2.47(-5.12%)
Jun 29, 2022 48.32 49.50 46.71 48.12 9,644 -0.59(-1.21%)
Jun 28, 2022 54.04 54.73 48.32 48.71 21,346 -5.03(-9.36%)
Jun 27, 2022 56.70 56.70 52.56 53.74 19,157 -2.27(-4.05%)
Jun 24, 2022 52.95 56.01 51.67 56.01 42,288 +5.03(+9.86%)
Jun 23, 2022 48.22 51.27 46.34 50.98 24,927 +4.14(+8.84%)
Jun 22, 2022 44.08 48.61 44.08 46.84 19,393 +0.99(+2.15%)
Jun 21, 2022 46.74 47.33 44.87 45.85 17,476 +2.76(+6.41%)
Jun 17, 2022 40.53 43.48 40.53 43.09 18,503 +2.96(+7.37%)
Jun 16, 2022 42.99 43.68 39.56 40.13 30,463 -6.41(-13.77%)
Jun 15, 2022 43.58 47.52 42.99 46.54 25,589 +4.44(+10.54%)
Jun 14, 2022 43.09 43.39 40.92 42.10 13,238 +0.00(+0.00%)
Jun 13, 2022 44.37 45.75 41.91 42.10 31,924 -7.40(-14.94%)
Jun 10, 2022 52.16 52.56 48.57 49.50 33,064 -5.62(-10.20%)
Jun 09, 2022 58.77 59.95 54.92 55.12 16,194 -4.04(-6.83%)
Jun 08, 2022 58.57 61.43 58.57 59.16 13,304 +0.69(+1.18%)
Jun 07, 2022 54.82 59.36 54.82 58.47 11,423 +1.77(+3.13%)
Jun 06, 2022 58.47 59.06 56.01 56.70 29,756 +0.89(+1.59%)
Jun 03, 2022 59.66 59.75 55.42 55.81 36,390 -5.82(-9.44%)
Jun 02, 2022 54.13 62.52 53.94 61.63 23,048 +6.71(+12.21%)
Jun 01, 2022 56.89 59.61 53.65 54.92 19,651 -1.48(-2.62%)
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%)
Mar 01, 2022 133.22 133.61 123.76 126.11 2,287 -6.90(-5.19%)
Feb 28, 2022 126.90 136.37 126.35 133.02 4,554 +6.02(+4.74%)
Feb 25, 2022 123.95 127.00 120.30 127.00 9,440 +1.18(+0.94%)
Feb 24, 2022 102.25 126.21 102.25 125.82 10,185 +13.41(+11.93%)
Feb 23, 2022 125.23 125.23 111.93 112.41 7,395 -8.48(-7.01%)
Feb 22, 2022 122.37 127.50 118.67 120.89 5,295 -4.73(-3.77%)
Feb 18, 2022 125.62 0 -7.40(-5.56%)
Feb 17, 2022 142.78 144.26 132.13 133.02 5,853 -13.41(-9.16%)
Feb 16, 2022 148.01 148.01 141.00 146.43 5,738 -9.76(-6.25%)
Feb 15, 2022 150.27 156.98 146.52 156.19 3,798 +13.51(+9.47%)
Feb 14, 2022 143.37 150.77 140.81 142.68 4,453 -3.25(-2.23%)
Feb 11, 2022 159.25 162.01 142.68 145.94 6,264 -12.62(-7.96%)
Feb 10, 2022 157.57 170.19 156.07 158.56 14,552 -4.04(-2.49%)
Feb 09, 2022 155.30 162.98 152.44 162.60 5,684 +12.23(+8.13%)
Feb 08, 2022 146.92 151.16 141.40 150.37 5,867 +3.75(+2.56%)
Feb 07, 2022 150.87 154.91 145.05 146.62 6,746 -1.48(-1.00%)
Feb 04, 2022 140.12 151.16 133.71 148.10 9,470 +18.44(+14.22%)
Feb 03, 2022 134.30 128.97 129.66 14,665 -19.72(-13.20%)
Feb 02, 2022 162.50 162.50 146.62 149.39 7,805 -5.42(-3.50%)
Feb 01, 2022 157.87 157.87 145.64 154.81 18,531 +4.44(+2.95%)
Jan 31, 2022 135.78 150.37 150.37 9,589 +19.30(+14.72%)
Jan 28, 2022 123.26 130.95 117.34 131.07 3,918 +8.41(+6.86%)
Jan 27, 2022 133.91 135.19 122.19 122.66 2,824 -6.90(-5.33%)
Jan 26, 2022 143.96 143.96 127.20 129.57 3,245 -4.04(-3.03%)
Jan 25, 2022 136.86 140.81 131.05 133.61 4,218 -11.58(-7.98%)
Jan 24, 2022 135.09 145.44 119.61 145.19 7,082 -0.31(-0.21%)
Jan 21, 2022 157.97 159.94 144.60 145.50 6,925 -18.97(-11.54%)
Jan 20, 2022 174.63 180.25 164.47 164.47 2,500 -4.44(-2.63%)
Jan 19, 2022 177.39 180.02 168.91 168.91 1,617 -4.71(-2.71%)
Jan 18, 2022 177.49 181.43 173.54 173.62 1,221 -10.59(-5.75%)
Jan 14, 2022 184.21 0 +1.79(+0.98%)
Jan 13, 2022 205.29 205.29 181.83 182.42 3,027 -20.43(-10.07%)
Jan 12, 2022 207.37 209.53 198.79 202.85 1,659 +0.22(+0.11%)
Jan 11, 2022 191.00 204.70 189.42 202.63 2,968 +9.56(+4.95%)
Jan 10, 2022 185.77 193.07 174.33 193.07 4,353 +0.49(+0.26%)
Jan 07, 2022 199.18 202.83 188.93 192.57 2,594 -6.04(-3.04%)
Jan 06, 2022 197.90 205.09 188.06 198.62 2,448 -0.39(-0.20%)
Jan 05, 2022 213.97 217.62 198.39 199.01 2,439 -22.26(-10.06%)
Jan 04, 2022 239.22 239.22 212.98 221.27 2,339 -16.29(-6.86%)
Jan 03, 2022 239.31 239.51 231.23 237.56 1,264 +4.24(+1.82%)
Dec 31, 2021 241.58 241.58 233.32 233.32 610 -5.40(-2.26%)
Dec 30, 2021 233.10 244.59 233.10 238.72 1,374 +5.03(+2.15%)
Dec 29, 2021 237.54 238.13 228.22 233.69 1,783 -4.45(-1.87%)
Dec 28, 2021 247.50 247.50 237.11 238.14 1,680 -7.38(-3.01%)
Dec 27, 2021 242.47 246.71 242.47 245.53 2,183 +5.13(+2.13%)
Dec 23, 2021 233.59 241.19 232.80 240.40 1,429 +5.86(+2.50%)
Dec 22, 2021 230.60 236.45 229.85 234.54 2,277 +2.57(+1.11%)
Dec 21, 2021 220.48 232.90 216.54 231.97 2,303 +15.96(+7.39%)
Dec 20, 2021 216.93 218.46 213.97 216.01 878 -9.30(-4.13%)
Dec 17, 2021 215.94 225.90 209.53 225.31 568 +6.31(+2.88%)
Dec 16, 2021 238.03 238.03 214.47 219.00 2,722 -16.47(-6.99%)
Dec 15, 2021 229.06 235.47 214.96 235.47 3,680 +4.34(+1.88%)
Dec 14, 2021 227.48 232.61 222.06 231.13 1,867 -5.42(-2.29%)
Dec 13, 2021 245.72 246.51 233.89 236.55 1,423 -13.31(-5.33%)
Dec 10, 2021 256.57 259.92 245.53 249.86 793 -3.16(-1.25%)
Dec 09, 2021 269.88 272.15 251.74 253.02 5,035 -15.94(-5.93%)
Dec 08, 2021 260.01 270.63 255.31 268.96 796 +14.33(+5.63%)
Dec 07, 2021 253.01 258.02 250.46 254.63 2,066 +16.08(+6.74%)
Dec 06, 2021 224.75 238.55 220.41 238.55 1,027 +2.13(+0.90%)
Dec 03, 2021 244.88 244.88 226.83 236.42 2,447 -18.10(-7.11%)
Dec 02, 2021 251.50 257.74 244.03 254.53 1,215 +5.10(+2.05%)
Dec 01, 2021 278.81 281.28 248.66 249.42 1,680 -25.12(-9.15%)
Nov 30, 2021 291.67 295.54 269.36 274.55 775 -14.50(-5.02%)
Nov 29, 2021 286.94 289.97 278.81 289.04 1,052 +6.54(+2.32%)
Nov 26, 2021 274.09 289.51 274.09 282.50 1,209 -3.99(-1.39%)
Nov 24, 2021 272.01 286.85 272.01 286.49 1,476 +8.71(+3.14%)
Nov 23, 2021 280.70 286.94 266.53 277.77 2,662 -14.08(-4.83%)
Nov 22, 2021 314.82 316.19 288.93 291.86 2,339 -19.85(-6.37%)
Nov 19, 2021 314.63 319.26 311.70 311.70 663 +1.91(+0.62%)
Nov 18, 2021 316.73 309.90 309.80 309.80 481 +1.35(+0.44%)
Nov 17, 2021 309.53 310.48 305.28 308.44 382 -3.31(-1.06%)
Nov 16, 2021 305.18 312.18 303.39 311.75 536 +4.91(+1.60%)
Nov 15, 2021 312.08 312.27 302.73 306.84 1,421 -2.03(-0.66%)
Nov 12, 2021 299.13 310.10 299.13 308.87 1,446 +16.32(+5.58%)
Nov 11, 2021 292.99 295.36 290.98 292.55 913 +7.92(+2.78%)
Nov 10, 2021 297.72 284.63 2,354 -16.32(-5.42%)
Nov 09, 2021 302.44 302.92 296.58 300.95 1,125 +4.27(+1.44%)
Nov 08, 2021 292.71 300.74 292.71 296.68 610 +4.02(+1.37%)
Nov 05, 2021 302.44 302.44 291.24 292.66 924 -7.24(-2.41%)
Nov 04, 2021 293.70 302.44 293.70 299.90 1,180 +8.51(+2.92%)
Nov 03, 2021 284.58 291.48 284.58 291.38 893 +6.00(+2.10%)
Nov 02, 2021 287.42 288.27 283.34 285.39 312 -2.08(-0.72%)
Nov 01, 2021 279.38 287.46 280.52 287.46 1,361 +6.94(+2.47%)
Oct 29, 2021 276.92 280.61 276.92 280.52 603 +1.96(+0.70%)
Oct 28, 2021 273.14 278.57 269.74 278.57 802 +5.88(+2.16%)
Oct 27, 2021 280.33 280.33 272.69 272.69 797 -2.71(-0.98%)
Oct 26, 2021 281.70 275.39 742 -1.56(-0.56%)
Oct 25, 2021 273.62 277.40 270.02 276.95 839 +7.11(+2.64%)
Oct 22, 2021 275.51 276.45 266.72 269.84 994 -13.16(-4.65%)
Oct 21, 2021 275.98 284.04 275.98 282.99 1,190 +6.47(+2.34%)
Oct 20, 2021 282.03 282.03 273.90 276.53 959 -3.36(-1.20%)
Oct 19, 2021 280.52 282.07 277.36 279.89 1,651 +3.74(+1.35%)
Oct 18, 2021 268.80 276.15 268.61 276.15 1,155 +11.60(+4.39%)
Oct 15, 2021 262.09 266.24 262.09 264.55 385 +2.99(+1.14%)
Oct 14, 2021 259.35 262.65 259.35 261.56 448 +5.08(+1.98%)
Oct 13, 2021 250.56 256.48 250.56 256.48 365 +12.64(+5.18%)
Oct 12, 2021 242.33 245.36 242.33 243.84 337 +2.27(+0.94%)
Oct 11, 2021 246.97 248.10 241.57 241.57 415 -3.16(-1.29%)
Oct 08, 2021 251.88 251.88 244.73 244.73 1,112 -4.34(-1.74%)
Oct 07, 2021 249.85 253.20 249.08 249.08 516 +9.19(+3.83%)
Oct 06, 2021 239.70 239.89 237.70 239.89 210 +2.85(+1.20%)
Oct 05, 2021 236.09 238.93 234.96 237.04 259 +7.83(+3.42%)
Oct 04, 2021 230.24 230.24 225.32 229.21 397 -13.95(-5.74%)
Oct 01, 2021 244.98 244.98 237.70 243.15 452 +2.43(+1.01%)
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.