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 )

115.29 +4.20 (+3.78%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
May 02, 2024 110.38 111.10 108.01 111.09 9,318 +3.08(+2.85%)
May 01, 2024 108.85 112.40 107.40 108.01 7,008 -0.52(-0.48%)
Apr 30, 2024 113.56 113.64 108.50 108.53 8,337 -5.85(-5.11%)
Apr 29, 2024 116.68 116.68 112.90 114.38 25,326 +2.24(+2.00%)
Apr 26, 2024 111.52 112.45 109.86 112.14 11,737 +6.12(+5.78%)
Apr 25, 2024 100.75 106.09 99.52 106.02 5,807 -1.36(-1.27%)
Apr 24, 2024 110.19 110.19 105.67 107.38 19,523 +1.45(+1.37%)
Apr 23, 2024 103.61 106.16 103.53 105.93 9,701 +4.39(+4.32%)
Apr 22, 2024 100.06 102.16 98.65 101.54 15,243 +1.44(+1.44%)
Apr 19, 2024 106.01 106.01 98.69 100.10 18,468 -7.94(-7.35%)
Apr 18, 2024 108.11 110.97 107.98 108.04 9,905 -1.80(-1.64%)
Apr 17, 2024 114.61 114.61 109.35 109.84 20,657 -2.88(-2.56%)
Apr 16, 2024 112.01 112.98 111.76 112.72 6,752 -0.31(-0.27%)
Apr 15, 2024 120.31 120.31 113.03 113.03 15,654 -6.06(-5.09%)
Apr 12, 2024 121.36 121.40 118.67 119.09 7,107 -3.72(-3.03%)
Apr 11, 2024 117.86 122.85 117.85 122.81 6,864 +5.91(+5.06%)
Apr 10, 2024 115.15 116.90 115.15 116.90 5,498 -1.24(-1.05%)
Apr 09, 2024 119.00 119.31 115.83 118.14 7,164 +0.64(+0.54%)
Apr 08, 2024 118.00 118.56 117.31 117.50 2,512 +0.18(+0.16%)
Apr 05, 2024 114.95 118.19 114.71 117.32 7,779 +3.30(+2.90%)
Apr 04, 2024 119.42 120.65 114.00 114.01 8,090 -2.85(-2.44%)
Apr 03, 2024 114.47 117.32 114.29 116.86 2,864 +1.56(+1.35%)
Apr 02, 2024 115.00 115.30 112.81 115.30 8,632 -2.64(-2.24%)
Apr 01, 2024 118.22 118.48 116.25 117.94 3,040 +1.21(+1.03%)
Mar 28, 2024 117.38 117.75 116.35 116.73 4,080 -1.02(-0.86%)
Mar 27, 2024 119.50 119.50 115.81 117.75 7,926 -0.10(-0.08%)
Mar 26, 2024 119.88 120.99 117.62 117.85 10,139 -0.69(-0.58%)
Mar 25, 2024 118.17 119.16 117.33 118.54 6,253 -0.96(-0.80%)
Mar 22, 2024 116.02 119.65 116.02 119.50 8,272 +1.63(+1.39%)
Mar 21, 2024 121.28 121.28 117.83 117.87 9,748 -1.13(-0.95%)
Mar 20, 2024 115.10 119.00 114.20 119.00 11,192 +4.91(+4.30%)
Mar 19, 2024 111.28 114.09 110.50 114.09 4,968 +0.58(+0.51%)
Mar 18, 2024 113.74 115.38 112.99 113.51 16,798 +3.80(+3.46%)
Mar 15, 2024 111.81 111.87 109.43 109.71 18,002 -2.55(-2.28%)
Mar 14, 2024 111.96 113.34 111.77 112.26 3,017 -0.82(-0.72%)
Mar 13, 2024 113.86 113.86 112.13 113.08 6,703 -1.95(-1.70%)
Mar 12, 2024 112.34 115.03 110.62 115.03 7,690 +4.65(+4.21%)
Mar 11, 2024 110.12 111.81 109.06 110.38 9,071 -2.15(-1.91%)
Mar 08, 2024 118.59 120.18 111.61 112.53 22,432 -5.42(-4.59%)
Mar 07, 2024 113.61 118.34 113.61 117.94 19,631 +5.69(+5.07%)
Mar 06, 2024 114.41 114.98 111.51 112.25 26,529 +0.33(+0.29%)
Mar 05, 2024 114.61 114.61 110.12 111.92 28,822 -5.07(-4.33%)
Mar 04, 2024 120.22 120.22 116.75 116.99 27,406 -2.67(-2.23%)
Mar 01, 2024 116.06 120.04 115.95 119.66 14,245 +4.39(+3.81%)
Feb 29, 2024 114.95 115.26 111.64 115.26 30,910 -1.74(-1.49%)
Feb 28, 2024 117.61 118.29 115.20 117.01 12,154 -1.85(-1.56%)
Feb 27, 2024 118.33 119.18 116.94 118.86 13,563 +1.10(+0.93%)
Feb 26, 2024 119.34 119.34 117.10 117.76 30,524 -0.26(-0.22%)
Feb 23, 2024 120.16 121.44 117.30 118.02 29,286 -0.52(-0.44%)
Feb 22, 2024 115.94 118.88 114.11 118.54 34,668 +10.13(+9.35%)
Feb 21, 2024 107.58 108.41 106.06 108.41 11,310 -0.38(-0.35%)
Feb 20, 2024 110.99 111.49 106.99 108.78 29,219 -4.65(-4.10%)
Feb 16, 2024 116.84 116.84 112.61 113.43 15,864 -2.36(-2.04%)
Feb 15, 2024 115.68 115.85 113.02 115.79 19,640 +0.66(+0.57%)
Feb 14, 2024 114.09 115.13 111.44 115.13 28,876 +4.68(+4.24%)
Feb 13, 2024 109.68 113.03 106.83 110.45 30,969 -3.58(-3.14%)
Feb 12, 2024 116.57 117.71 113.78 114.03 26,850 -1.94(-1.68%)
Feb 09, 2024 114.61 116.21 113.57 115.97 17,319 +4.06(+3.63%)
Feb 08, 2024 111.54 113.47 111.19 111.91 21,591 +0.92(+0.83%)
Feb 07, 2024 109.71 111.61 108.89 110.99 16,857 +3.58(+3.33%)
Feb 06, 2024 110.28 110.28 105.91 107.41 16,724 -1.32(-1.21%)
Feb 05, 2024 109.91 109.99 105.91 108.72 18,948 -0.38(-0.35%)
Feb 02, 2024 104.94 109.61 103.22 109.10 29,209 +9.87(+9.95%)
Feb 01, 2024 99.45 99.81 98.16 99.23 8,445 +2.50(+2.58%)
Jan 31, 2024 98.73 99.90 96.74 96.74 17,847 -5.62(-5.49%)
Jan 30, 2024 104.57 104.74 102.36 102.36 8,952 -1.92(-1.84%)
Jan 29, 2024 102.41 104.39 101.37 104.28 12,664 +3.57(+3.54%)
Jan 26, 2024 100.30 102.40 100.30 100.71 9,814 -0.74(-0.73%)
Jan 25, 2024 103.34 103.65 100.31 101.45 19,105 -0.77(-0.76%)
Jan 24, 2024 102.22 105.21 101.96 102.22 32,616 +3.56(+3.61%)
Jan 23, 2024 97.66 98.66 97.14 98.66 9,362 +1.72(+1.78%)
Jan 22, 2024 98.28 98.37 96.67 96.94 18,678 +0.78(+0.81%)
Jan 19, 2024 93.68 96.25 93.04 96.16 23,937 +3.82(+4.14%)
Jan 18, 2024 91.91 92.95 91.12 92.34 10,912 +2.25(+2.50%)
Jan 17, 2024 90.03 90.08 87.09 90.08 14,739 -1.22(-1.34%)
Jan 16, 2024 91.47 91.59 90.36 91.31 5,617 -0.34(-0.38%)
Jan 12, 2024 91.66 92.68 91.65 91.65 5,438 -0.54(-0.58%)
Jan 11, 2024 92.68 93.72 90.18 92.19 17,269 +0.62(+0.68%)
Jan 10, 2024 90.60 92.53 90.26 91.56 6,683 +1.69(+1.88%)
Jan 09, 2024 88.51 90.27 88.51 89.87 5,395 +0.37(+0.41%)
Jan 08, 2024 85.28 89.60 85.28 89.51 13,804 +4.74(+5.59%)
Jan 05, 2024 85.70 85.70 84.77 84.77 4,314 +0.77(+0.92%)
Jan 04, 2024 84.22 85.86 83.99 83.99 3,168 -0.81(-0.96%)
Jan 03, 2024 85.82 85.97 84.43 84.81 13,062 -1.74(-2.01%)
Jan 02, 2024 89.02 89.83 85.56 86.55 15,630 -4.65(-5.10%)
Dec 29, 2023 93.27 93.27 90.34 91.19 13,778 -1.36(-1.46%)
Dec 28, 2023 92.83 93.64 92.55 92.55 5,401 -0.32(-0.35%)
Dec 27, 2023 93.30 93.65 92.62 92.87 6,512 -0.07(-0.07%)
Dec 26, 2023 92.42 93.00 91.95 92.94 9,654 +1.27(+1.39%)
Dec 22, 2023 92.85 92.85 90.66 91.67 8,608 -0.56(-0.61%)
Dec 21, 2023 92.48 92.48 90.57 92.23 6,165 +2.40(+2.68%)
Dec 20, 2023 92.81 94.17 89.82 89.82 11,192 -2.80(-3.02%)
Dec 19, 2023 92.59 92.86 91.82 92.62 13,999 +0.60(+0.65%)
Dec 18, 2023 89.74 92.53 89.74 92.02 17,692 +2.61(+2.92%)
Dec 15, 2023 87.83 89.78 87.83 89.42 17,264 +1.57(+1.78%)
Dec 14, 2023 88.67 88.96 86.55 87.85 17,912 +0.68(+0.78%)
Dec 13, 2023 85.88 87.88 85.38 87.17 26,667 +1.65(+1.93%)
Dec 12, 2023 83.69 85.53 83.69 85.53 4,012 +1.98(+2.37%)
Dec 11, 2023 81.91 83.69 81.91 83.55 5,962 +0.22(+0.27%)
Dec 08, 2023 80.47 83.68 80.47 83.32 9,946 +1.49(+1.82%)
Dec 07, 2023 79.95 82.01 79.76 81.83 7,855 +3.14(+3.99%)
Dec 06, 2023 81.85 81.85 78.69 78.69 7,738 -1.55(-1.93%)
Dec 05, 2023 78.56 80.98 78.56 80.24 6,727 +1.11(+1.40%)
Dec 04, 2023 78.81 79.63 77.59 79.13 13,929 -2.11(-2.60%)
Dec 01, 2023 80.97 82.06 77.44 81.25 9,644 -0.81(-0.98%)
Nov 30, 2023 83.38 83.67 80.87 82.05 7,351 -0.82(-0.99%)
Nov 29, 2023 84.98 84.99 82.61 82.87 12,205 -0.50(-0.60%)
Nov 28, 2023 82.44 83.37 82.11 83.37 2,798 +0.82(+1.00%)
Nov 27, 2023 83.14 83.87 82.55 82.55 5,620 -0.39(-0.47%)
Nov 24, 2023 83.00 83.00 82.55 82.94 3,025 -0.50(-0.60%)
Nov 22, 2023 83.52 84.29 83.14 83.44 8,819 +0.31(+0.37%)
Nov 21, 2023 82.13 83.47 82.13 83.13 6,203 -0.59(-0.71%)
Nov 20, 2023 82.16 84.07 82.15 83.72 8,678 +2.50(+3.07%)
Nov 17, 2023 80.15 81.40 80.08 81.23 9,921 +0.12(+0.15%)
Nov 16, 2023 81.02 81.10 79.71 81.10 11,001 -0.09(-0.11%)
Nov 15, 2023 82.32 82.41 80.29 81.20 20,980 +0.23(+0.28%)
Nov 14, 2023 79.89 81.58 79.89 80.97 34,500 +3.43(+4.42%)
Nov 13, 2023 77.25 77.88 76.31 77.54 3,896 -0.09(-0.12%)
Nov 10, 2023 74.07 77.75 72.06 77.63 21,399 +3.75(+5.08%)
Nov 09, 2023 75.09 75.98 73.53 73.88 11,603 -1.27(-1.69%)
Nov 08, 2023 75.16 75.21 73.77 75.15 12,047 +0.87(+1.18%)
Nov 07, 2023 73.23 74.64 72.56 74.28 8,057 +2.52(+3.51%)
Nov 06, 2023 71.79 71.80 70.52 71.75 8,961 +0.57(+0.80%)
Nov 03, 2023 69.50 71.24 69.31 71.18 15,119 +2.16(+3.13%)
Nov 02, 2023 69.39 69.39 67.95 69.02 19,456 +1.80(+2.67%)
Nov 01, 2023 65.32 67.30 65.28 67.23 12,028 +2.88(+4.47%)
Oct 31, 2023 62.92 64.35 62.92 64.35 4,584 +0.14(+0.22%)
Oct 30, 2023 63.16 65.20 63.16 64.21 11,797 +1.88(+3.02%)
Oct 27, 2023 63.21 63.55 61.77 62.33 12,993 +1.35(+2.22%)
Oct 26, 2023 63.43 63.47 60.19 60.98 11,231 -3.38(-5.25%)
Oct 25, 2023 68.00 68.00 64.25 64.36 14,282 -4.77(-6.90%)
Oct 24, 2023 68.43 69.20 67.58 69.13 11,947 +1.62(+2.41%)
Oct 23, 2023 64.97 68.09 64.97 67.51 7,473 +1.71(+2.60%)
Oct 20, 2023 68.11 68.11 65.76 65.80 4,728 -2.78(-4.06%)
Oct 19, 2023 70.44 70.54 68.58 68.58 4,500 +0.31(+0.46%)
Oct 18, 2023 71.24 71.24 67.82 68.27 5,138 -3.10(-4.35%)
Oct 17, 2023 70.99 72.18 69.61 71.37 6,472 -1.69(-2.31%)
Oct 16, 2023 71.43 73.06 71.38 73.06 7,802 +2.43(+3.44%)
Oct 13, 2023 72.85 73.77 70.63 70.63 14,765 -3.05(-4.14%)
Oct 12, 2023 74.02 75.43 72.51 73.68 9,766 -0.34(-0.46%)
Oct 11, 2023 74.02 74.22 73.02 74.03 6,188 +1.51(+2.08%)
Oct 10, 2023 72.60 74.18 72.48 72.52 19,566 +0.12(+0.16%)
Oct 09, 2023 70.23 72.91 69.57 72.40 10,187 +0.56(+0.78%)
Oct 06, 2023 66.17 72.08 66.17 71.84 23,613 +3.57(+5.23%)
Oct 05, 2023 67.39 68.64 67.39 68.27 4,362 -0.29(-0.43%)
Oct 04, 2023 66.82 68.57 66.82 68.57 5,802 +2.55(+3.86%)
Oct 03, 2023 69.02 69.02 65.51 66.02 6,024 -2.94(-4.27%)
Oct 02, 2023 67.78 69.01 67.02 68.96 8,785 +1.74(+2.58%)
Sep 29, 2023 69.24 69.24 66.47 67.23 7,160 +0.72(+1.09%)
Sep 28, 2023 63.82 66.98 63.82 66.50 12,245 +1.43(+2.19%)
Sep 27, 2023 65.65 65.76 63.63 65.08 11,516 -0.00(-0.00%)
Sep 26, 2023 66.59 66.59 65.03 65.08 7,162 -2.30(-3.41%)
Sep 25, 2023 65.69 67.38 66.88 67.38 7,082 +0.84(+1.25%)
Sep 22, 2023 67.62 68.34 66.54 66.54 5,265 -0.18(-0.27%)
Sep 21, 2023 68.86 68.86 66.72 66.72 16,183 -3.52(-5.01%)
Sep 20, 2023 73.62 73.62 70.24 70.24 5,423 -2.78(-3.80%)
Sep 19, 2023 72.82 73.03 71.68 73.02 1,719 -0.14(-0.19%)
Sep 18, 2023 72.32 73.16 72.31 73.16 1,829 -0.14(-0.19%)
Sep 15, 2023 77.49 77.49 73.29 73.29 4,725 -3.68(-4.78%)
Sep 14, 2023 76.96 77.18 75.45 76.97 8,585 +0.58(+0.76%)
Sep 13, 2023 76.71 76.90 75.52 76.40 4,633 +0.53(+0.70%)
Sep 12, 2023 78.05 78.05 75.86 75.86 6,081 -2.23(-2.86%)
Sep 11, 2023 77.47 78.39 76.27 78.10 12,711 +3.06(+4.08%)
Sep 08, 2023 76.47 76.67 74.80 75.03 6,402 +0.30(+0.40%)
Sep 07, 2023 72.18 74.74 72.17 74.74 7,775 -0.67(-0.89%)
Sep 06, 2023 78.48 78.48 74.56 75.41 10,298 -2.47(-3.17%)
Sep 05, 2023 76.64 77.88 75.66 77.88 2,931 +1.73(+2.27%)
Sep 01, 2023 78.14 78.14 75.62 76.15 7,786 +0.06(+0.07%)
Aug 31, 2023 76.88 77.20 75.75 76.09 10,389 -0.02(-0.03%)
Aug 30, 2023 75.49 76.70 74.73 76.11 13,117 +1.12(+1.49%)
Aug 29, 2023 70.72 75.42 70.62 75.00 9,197 +4.33(+6.12%)
Aug 28, 2023 71.15 71.15 69.57 70.67 2,621 +0.50(+0.71%)
Aug 25, 2023 69.66 70.18 67.16 70.17 5,306 +1.06(+1.53%)
Aug 24, 2023 76.39 76.39 69.04 69.12 9,804 -4.22(-5.75%)
Aug 23, 2023 71.76 73.92 71.76 73.34 8,681 +3.37(+4.81%)
Aug 22, 2023 72.49 72.55 69.57 69.97 10,534 -0.62(-0.87%)
Aug 21, 2023 69.02 70.59 68.64 70.59 3,285 +3.90(+5.85%)
Aug 18, 2023 65.55 66.94 64.70 66.68 12,948 -0.60(-0.88%)
Aug 17, 2023 69.56 69.58 67.05 67.28 6,899 -2.34(-3.36%)
Aug 16, 2023 70.88 71.46 69.51 69.62 15,711 -2.28(-3.18%)
Aug 15, 2023 72.92 73.12 71.91 71.91 3,826 -1.44(-1.96%)
Aug 14, 2023 70.08 73.35 69.57 73.35 8,961 +2.29(+3.22%)
Aug 11, 2023 71.28 72.23 70.60 71.06 8,442 -1.88(-2.58%)
Aug 10, 2023 75.40 75.40 72.94 72.94 2,593 +0.25(+0.34%)
Aug 09, 2023 76.21 76.21 71.97 72.69 16,514 -3.01(-3.97%)
Aug 08, 2023 75.76 76.04 74.26 75.70 13,920 -2.53(-3.23%)
Aug 07, 2023 77.63 78.23 76.37 78.23 36,478 +1.38(+1.80%)
Aug 04, 2023 79.47 79.99 76.85 76.85 8,865 +0.69(+0.91%)
Aug 03, 2023 74.93 77.09 74.93 76.15 3,378 +0.58(+0.76%)
Aug 02, 2023 79.18 79.52 74.29 75.58 12,237 -5.68(-6.99%)
Aug 01, 2023 81.46 81.51 80.10 81.26 5,764 +0.02(+0.03%)
Jul 31, 2023 81.16 81.90 80.53 81.23 5,788 +0.50(+0.62%)
Jul 28, 2023 79.13 81.13 78.54 80.73 18,135 +4.24(+5.55%)
Jul 27, 2023 81.19 81.19 76.49 76.49 13,091 -1.18(-1.52%)
Jul 26, 2023 77.29 77.99 75.72 77.67 18,209 -0.29(-0.38%)
Jul 25, 2023 77.97 78.71 77.09 77.96 8,019 +1.57(+2.05%)
Jul 24, 2023 76.27 76.50 75.45 76.39 3,587 +0.71(+0.94%)
Jul 21, 2023 79.35 79.35 75.62 75.68 6,018 -2.11(-2.72%)
Jul 20, 2023 82.40 82.67 77.10 77.80 17,867 -7.72(-9.02%)
Jul 19, 2023 86.61 87.28 84.83 85.51 10,698 -0.36(-0.42%)
Jul 18, 2023 83.75 86.13 81.83 85.88 10,972 +2.36(+2.82%)
Jul 17, 2023 82.90 83.52 82.09 83.52 8,162 +1.96(+2.40%)
Jul 14, 2023 83.36 84.77 81.04 81.56 14,398 -0.85(-1.03%)
Jul 13, 2023 80.49 82.43 80.15 82.41 8,992 +4.44(+5.69%)
Jul 12, 2023 77.28 78.09 76.66 77.97 10,522 +2.54(+3.37%)
Jul 11, 2023 75.29 75.51 74.08 75.43 2,993 +0.58(+0.78%)
Jul 10, 2023 76.24 76.24 73.24 74.85 12,857 -1.42(-1.86%)
Jul 07, 2023 77.03 78.19 76.27 76.27 7,036 -0.46(-0.59%)
Jul 06, 2023 75.62 76.81 74.75 76.73 10,608 -1.39(-1.77%)
Jul 05, 2023 78.23 78.79 77.47 78.11 9,022 +0.70(+0.90%)
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.