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 )

111.09 +3.08 (+2.85%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
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%)
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.