Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Moonshot Innovators ETF (NY: MOON )

10.18 +0.11 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2021 35.81 36.58 35.32 35.60 735,130 -1.36(-3.69%)
Apr 29, 2021 38.69 38.71 36.32 36.97 520,246 -1.65(-4.28%)
Apr 28, 2021 38.70 39.83 38.35 38.62 690,746 +0.07(+0.18%)
Apr 27, 2021 41.01 41.16 38.25 38.55 1,288,583 -1.96(-4.85%)
Apr 26, 2021 38.13 40.92 38.13 40.52 542,094 +3.02(+8.05%)
Apr 23, 2021 35.83 37.63 35.73 37.50 405,799 +1.92(+5.38%)
Apr 22, 2021 36.19 36.53 35.30 35.58 546,524 +0.07(+0.19%)
Apr 21, 2021 33.62 35.52 33.17 35.52 1,673,203 +1.72(+5.10%)
Apr 20, 2021 34.47 35.31 33.44 33.79 730,521 -0.91(-2.62%)
Apr 19, 2021 35.29 35.68 34.25 34.70 335,830 -0.99(-2.77%)
Apr 16, 2021 35.49 36.01 35.07 35.69 193,134 -0.06(-0.16%)
Apr 15, 2021 37.25 37.25 35.17 35.75 759,236 -1.12(-3.04%)
Apr 14, 2021 37.18 38.15 36.73 36.87 346,325 -0.13(-0.34%)
Apr 13, 2021 36.78 37.22 36.24 37.00 395,144 +0.43(+1.16%)
Apr 12, 2021 38.18 38.18 36.43 36.57 712,754 -1.60(-4.18%)
Apr 09, 2021 38.70 38.75 37.72 38.17 421,299 -0.65(-1.67%)
Apr 08, 2021 38.52 39.29 38.27 38.82 221,920 +0.57(+1.49%)
Apr 07, 2021 39.09 39.58 37.98 38.24 538,861 -1.11(-2.83%)
Apr 06, 2021 39.42 39.86 39.09 39.36 547,538 -0.35(-0.88%)
Apr 05, 2021 39.96 39.96 38.79 39.71 825,179 +0.42(+1.06%)
Apr 01, 2021 39.97 40.25 38.90 39.29 923,201 -0.44(-1.10%)
Mar 31, 2021 37.35 39.98 37.32 39.72 1,150,540 +2.89(+7.86%)
Mar 30, 2021 35.69 37.02 35.15 36.83 944,054 +0.75(+2.09%)
Mar 29, 2021 37.71 38.12 35.92 36.08 1,081,687 -1.83(-4.83%)
Mar 26, 2021 38.52 38.52 36.59 37.91 670,339 -0.73(-1.88%)
Mar 25, 2021 36.43 38.87 36.12 38.63 1,051,209 +1.21(+3.23%)
Mar 24, 2021 41.05 41.05 37.32 37.42 1,274,353 -2.98(-7.38%)
Mar 23, 2021 42.65 43.14 40.13 40.40 914,588 -2.47(-5.76%)
Mar 22, 2021 43.53 43.67 41.87 42.87 1,154,257 +0.27(+0.64%)
Mar 19, 2021 41.15 42.79 40.57 42.60 1,010,727 +1.64(+3.99%)
Mar 18, 2021 41.79 43.07 40.82 40.96 1,535,450 -1.52(-3.58%)
Mar 17, 2021 40.24 42.73 39.77 42.48 1,348,104 +1.47(+3.59%)
Mar 16, 2021 42.57 42.79 40.50 41.01 621,241 -1.69(-3.97%)
Mar 15, 2021 42.72 42.96 41.75 42.71 165,168 +0.32(+0.75%)
Mar 12, 2021 40.89 42.45 40.26 42.39 265,262 +0.52(+1.25%)
Mar 11, 2021 41.00 42.01 40.26 41.86 404,415 +2.31(+5.85%)
Mar 10, 2021 40.35 40.87 38.80 39.55 658,130 +0.75(+1.95%)
Mar 09, 2021 37.23 39.34 36.96 38.80 316,930 +3.16(+8.88%)
Mar 08, 2021 37.19 38.01 35.52 35.63 330,817 -1.19(-3.23%)
Mar 05, 2021 37.36 37.46 33.14 36.82 885,277 +0.03(+0.08%)
Mar 04, 2021 38.96 39.87 35.47 36.79 608,014 -2.89(-7.29%)
Mar 03, 2021 41.80 42.31 39.42 39.69 512,273 -2.43(-5.77%)
Mar 02, 2021 44.91 44.91 42.04 42.12 337,998 -2.20(-4.96%)
Mar 01, 2021 42.88 44.39 42.54 44.31 417,652 +3.13(+7.59%)
Feb 26, 2021 41.22 42.39 39.97 41.19 422,436 -0.47(-1.14%)
Feb 25, 2021 43.45 44.29 41.14 41.66 472,222 -2.15(-4.90%)
Feb 24, 2021 43.68 44.60 42.51 43.81 354,131 +1.02(+2.37%)
Feb 23, 2021 43.56 43.62 39.60 42.79 1,024,278 -3.05(-6.65%)
Feb 22, 2021 47.42 48.38 45.62 45.84 445,119 -1.76(-3.70%)
Feb 19, 2021 46.35 48.23 45.98 47.60 575,166 +2.61(+5.81%)
Feb 18, 2021 45.50 46.81 44.56 44.99 465,144 -2.12(-4.50%)
Feb 17, 2021 48.10 48.10 45.66 47.11 579,986 -1.55(-3.18%)
Feb 16, 2021 49.62 49.62 47.18 48.66 708,218 +0.30(+0.62%)
Feb 12, 2021 47.12 48.53 46.32 48.36 434,423 +0.80(+1.69%)
Feb 11, 2021 48.18 48.84 46.26 47.55 620,280 +1.29(+2.78%)
Feb 10, 2021 48.81 49.00 45.12 46.27 772,865 -1.95(-4.05%)
Feb 09, 2021 48.17 48.46 46.93 48.22 668,546 +1.55(+3.32%)
Feb 08, 2021 44.81 46.67 44.21 46.67 638,507 +3.33(+7.68%)
Feb 05, 2021 42.78 43.39 41.85 43.34 240,152 +1.33(+3.16%)
Feb 04, 2021 42.34 42.34 41.55 42.02 184,905 +0.60(+1.45%)
Feb 03, 2021 40.50 41.61 40.50 41.42 172,538 +1.20(+2.98%)
Feb 02, 2021 40.83 40.83 39.25 40.22 133,645 +0.23(+0.58%)
Feb 01, 2021 39.01 40.13 38.52 39.99 166,245 +1.76(+4.61%)
Jan 29, 2021 38.85 39.63 37.94 38.22 159,240 -0.38(-0.98%)
Jan 28, 2021 40.16 41.10 38.02 38.60 212,606 -1.55(-3.86%)
Jan 27, 2021 39.41 42.87 39.10 40.15 294,793 -0.55(-1.36%)
Jan 26, 2021 39.42 40.86 39.37 40.70 174,693 +1.69(+4.34%)
Jan 25, 2021 38.61 40.03 37.30 39.01 158,307 +1.26(+3.33%)
Jan 22, 2021 36.99 37.79 36.31 37.75 123,589 +0.87(+2.36%)
Jan 21, 2021 36.93 37.07 36.24 36.88 41,574 -0.05(-0.13%)
Jan 20, 2021 37.14 37.14 36.00 36.93 105,967 +0.45(+1.22%)
Jan 19, 2021 35.69 36.50 35.61 36.48 113,137 +1.50(+4.29%)
Jan 15, 2021 36.23 36.23 34.62 34.98 67,478 -0.85(-2.38%)
Jan 14, 2021 35.61 36.06 35.34 35.83 86,314 +0.71(+2.01%)
Jan 13, 2021 35.07 35.37 34.51 35.13 45,589 +0.44(+1.28%)
Jan 12, 2021 34.38 34.68 34.08 34.68 54,027 +0.82(+2.43%)
Jan 11, 2021 33.87 34.05 33.21 33.86 60,499 -0.14(-0.41%)
Jan 08, 2021 34.97 34.97 33.39 34.00 76,985 +0.04(+0.13%)
Jan 07, 2021 32.97 33.98 32.56 33.96 86,163 +2.44(+7.74%)
Jan 06, 2021 31.33 32.17 31.16 31.52 70,362 +0.48(+1.54%)
Jan 05, 2021 30.77 31.08 30.48 31.04 26,154 +0.51(+1.67%)
Jan 04, 2021 31.08 31.08 30.02 30.53 51,075 -0.20(-0.66%)
Dec 31, 2020 30.73 30.73 30.73 22,679 -0.68(-2.16%)
Dec 30, 2020 30.74 31.53 30.74 31.41 22,679 +0.66(+2.13%)
Dec 29, 2020 31.60 31.77 30.42 30.76 77,771 -0.83(-2.63%)
Dec 28, 2020 32.60 32.73 31.53 31.59 59,207 -0.39(-1.21%)
Dec 24, 2020 33.04 33.04 31.88 31.97 55,491 -0.59(-1.81%)
Dec 23, 2020 33.38 33.47 32.55 32.56 106,605 -0.59(-1.78%)
Dec 22, 2020 31.73 33.25 31.62 33.15 110,568 +1.94(+6.21%)
Dec 21, 2020 30.48 31.23 30.00 31.22 80,424 +0.72(+2.37%)
Dec 18, 2020 30.28 30.92 29.98 30.49 81,841 +0.55(+1.84%)
Dec 17, 2020 29.61 30.07 29.60 29.94 59,621 +0.47(+1.61%)
Dec 16, 2020 29.54 29.59 29.05 29.47 36,175 +0.15(+0.53%)
Dec 15, 2020 29.33 29.50 28.97 29.31 39,920 +0.67(+2.32%)
Dec 14, 2020 28.89 29.14 28.63 28.65 55,167 -0.14(-0.49%)
Dec 11, 2020 29.03 29.26 28.36 28.79 55,284 -0.41(-1.39%)
Dec 10, 2020 28.54 29.20 28.37 29.20 50,703 +0.53(+1.86%)
Dec 09, 2020 30.00 30.11 28.24 28.66 117,472 -1.29(-4.30%)
Dec 08, 2020 29.04 30.07 28.79 29.95 130,991 +1.06(+3.69%)
Dec 07, 2020 28.93 29.19 28.74 28.89 105,346 +0.51(+1.79%)
Dec 04, 2020 28.06 28.41 27.87 28.38 38,027 +0.60(+2.18%)
Dec 03, 2020 27.95 28.17 27.75 27.77 49,220 +0.18(+0.67%)
Dec 02, 2020 26.95 27.59 26.37 27.59 72,762 -0.73(-2.56%)
Dec 01, 2020 29.24 29.31 28.19 28.32 88,063 -0.52(-1.81%)
Nov 30, 2020 29.75 29.75 27.84 28.84 136,259 -0.39(-1.33%)
Nov 27, 2020 29.41 29.63 29.03 29.23 84,735 +0.23(+0.80%)
Nov 25, 2020 28.14 29.03 27.76 28.99 82,565 +0.47(+1.66%)
Nov 24, 2020 29.66 29.66 27.92 28.52 188,611 +0.00(+0.00%)
Nov 23, 2020 27.61 28.53 27.21 28.52 175,712 +1.93(+7.24%)
Nov 20, 2020 26.11 26.66 26.11 26.59 79,051 +0.54(+2.09%)
Nov 19, 2020 25.34 26.14 25.34 26.05 56,429 +0.64(+2.50%)
Nov 18, 2020 25.63 25.99 25.19 25.41 71,536 -0.04(-0.15%)
Nov 17, 2020 25.84 25.84 24.90 25.45 95,681 +0.26(+1.04%)
Nov 16, 2020 25.20 25.20 24.43 25.19 76,399 +0.70(+2.84%)
Nov 13, 2020 25.57 25.93 24.08 24.49 130,306 -0.15(-0.63%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.