Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

9.590 -0.100 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 10.08 10.14 9.843 9.863 12,398 -0.16(-1.59%)
Nov 29, 2023 10.06 10.33 10.00 10.02 19,724 +0.02(+0.20%)
Nov 28, 2023 9.873 10.00 9.732 10.00 7,660 +0.14(+1.37%)
Nov 27, 2023 9.800 9.900 9.769 9.867 3,126 -0.06(-0.56%)
Nov 24, 2023 9.724 9.963 9.724 9.923 6,860 +0.21(+2.15%)
Nov 22, 2023 9.724 9.724 9.644 9.714 7,779 +0.12(+1.28%)
Nov 21, 2023 9.833 9.833 9.582 9.591 9,660 -0.34(-3.44%)
Nov 20, 2023 9.783 10.08 9.764 9.933 41,938 +0.18(+1.84%)
Nov 17, 2023 9.495 9.754 9.495 9.754 7,060 +0.30(+3.16%)
Nov 16, 2023 9.704 9.704 9.326 9.455 13,886 -0.32(-3.26%)
Nov 15, 2023 9.704 10.07 9.694 9.774 15,977 +0.17(+1.76%)
Nov 14, 2023 9.425 9.614 9.425 9.604 5,754 +0.56(+6.16%)
Nov 13, 2023 8.918 9.057 8.768 9.047 13,454 -0.08(-0.87%)
Nov 10, 2023 9.017 9.127 8.858 9.127 15,124 +0.13(+1.43%)
Nov 09, 2023 9.316 9.390 8.974 8.998 5,823 -0.34(-3.62%)
Nov 08, 2023 9.634 9.634 9.306 9.336 22,115 -0.36(-3.67%)
Nov 07, 2023 9.574 9.764 9.495 9.691 8,133 +0.11(+1.12%)
Nov 06, 2023 10.05 10.05 9.485 9.584 29,359 -0.30(-3.02%)
Nov 03, 2023 9.555 9.973 9.555 9.883 20,591 +0.47(+4.97%)
Nov 02, 2023 9.107 9.425 9.107 9.415 11,580 +0.57(+6.41%)
Nov 01, 2023 8.798 8.848 8.659 8.848 12,809 -0.09(-1.00%)
Oct 31, 2023 8.609 8.938 8.609 8.938 9,005 +0.30(+3.46%)
Oct 30, 2023 8.689 8.758 8.529 8.639 15,763 +0.05(+0.58%)
Oct 27, 2023 8.918 8.918 8.559 8.589 28,402 -0.23(-2.60%)
Oct 26, 2023 8.808 8.838 8.709 8.818 7,869 +0.03(+0.34%)
Oct 25, 2023 9.186 9.186 8.788 8.788 19,985 -0.44(-4.75%)
Oct 24, 2023 9.286 9.455 9.191 9.226 10,148 +0.26(+2.89%)
Oct 23, 2023 8.987 9.156 8.778 8.967 14,158 -0.14(-1.53%)
Oct 20, 2023 9.206 9.316 9.097 9.107 18,997 -0.19(-2.03%)
Oct 19, 2023 9.505 9.505 9.276 9.296 15,159 -0.16(-1.72%)
Oct 18, 2023 9.774 9.774 9.455 9.459 17,834 -0.43(-4.39%)
Oct 17, 2023 9.664 9.933 9.664 9.893 3,308 -0.01(-0.10%)
Oct 16, 2023 9.724 9.903 9.654 9.903 13,558 +0.25(+2.56%)
Oct 13, 2023 9.873 9.873 9.605 9.656 10,050 -0.13(-1.31%)
Oct 12, 2023 10.09 10.09 9.704 9.783 23,468 -0.27(-2.67%)
Oct 11, 2023 10.40 10.44 10.00 10.05 6,558 -0.40(-3.81%)
Oct 10, 2023 10.34 10.45 10.31 10.45 7,657 +0.45(+4.47%)
Oct 09, 2023 9.963 10.09 9.848 10.00 9,634 -0.06(-0.59%)
Oct 06, 2023 9.764 10.11 9.710 10.06 50,744 +0.19(+1.91%)
Oct 05, 2023 9.973 9.973 9.724 9.873 16,646 -0.12(-1.20%)
Oct 04, 2023 10.00 10.00 9.813 9.992 13,725 +0.01(+0.10%)
Oct 03, 2023 10.07 10.17 9.959 9.983 14,393 -0.21(-2.05%)
Oct 02, 2023 10.48 10.48 10.14 10.19 6,575 -0.32(-3.03%)
Sep 29, 2023 10.64 10.73 10.44 10.51 16,461 +0.03(+0.28%)
Sep 28, 2023 10.36 10.51 10.23 10.48 9,068 +0.14(+1.35%)
Sep 27, 2023 10.33 10.40 10.19 10.34 7,559 +0.14(+1.37%)
Sep 26, 2023 10.14 10.38 10.13 10.20 10,892 +0.05(+0.49%)
Sep 25, 2023 10.07 10.17 10.12 10.15 6,434 -0.03(-0.29%)
Sep 22, 2023 10.38 10.40 10.15 10.18 9,158 -0.12(-1.16%)
Sep 21, 2023 10.43 10.43 10.27 10.30 19,100 -0.31(-2.91%)
Sep 20, 2023 10.86 10.99 10.60 10.61 19,720 -0.27(-2.47%)
Sep 19, 2023 10.98 10.98 10.75 10.88 6,110 -0.13(-1.17%)
Sep 18, 2023 11.09 11.10 10.97 11.01 5,779 -0.07(-0.60%)
Sep 15, 2023 11.20 11.20 11.04 11.07 6,412 -0.07(-0.64%)
Sep 14, 2023 10.99 11.23 10.99 11.14 4,797 +0.17(+1.59%)
Sep 13, 2023 11.16 11.16 10.94 10.97 9,923 -0.19(-1.74%)
Sep 12, 2023 11.16 11.25 11.16 11.16 5,080 -0.11(-0.96%)
Sep 11, 2023 11.29 11.29 11.16 11.27 17,440 +0.08(+0.70%)
Sep 08, 2023 11.41 11.41 11.15 11.19 6,128 -0.19(-1.64%)
Sep 07, 2023 11.36 11.43 11.16 11.38 7,767 -0.19(-1.62%)
Sep 06, 2023 11.72 11.75 11.49 11.57 8,265 -0.26(-2.16%)
Sep 05, 2023 11.78 11.89 11.76 11.82 6,403 -0.11(-0.91%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.