Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Direxion Low Priced Stock ETF (NY: LOPX )

5.194 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 23, 2022 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 29, 2022 6.994 6.994 6.675 6.675 9,931 -0.23(-3.35%)
Apr 28, 2022 6.683 6.907 6.683 6.907 10,758 +0.16(+2.35%)
Apr 27, 2022 6.783 6.783 6.748 6.748 323 +0.01(+0.15%)
Apr 26, 2022 6.738 6.738 6.738 6.738 122 -0.18(-2.60%)
Apr 25, 2022 6.784 6.918 6.683 6.918 1,044 -0.05(-0.65%)
Apr 22, 2022 6.993 6.993 6.963 6.963 750 -0.22(-3.06%)
Apr 21, 2022 7.621 7.621 7.171 7.183 383 -0.36(-4.75%)
Apr 20, 2022 7.413 7.541 7.413 7.541 11,045 -0.02(-0.30%)
Apr 19, 2022 7.561 7.570 7.551 7.564 724 +0.04(+0.51%)
Apr 18, 2022 7.771 7.771 7.526 7.526 327 -0.15(-1.91%)
Apr 14, 2022 7.701 7.701 7.672 7.672 644 -0.00(-0.01%)
Apr 13, 2022 7.621 7.673 7.621 7.673 715 +0.29(+3.91%)
Apr 12, 2022 7.521 7.521 7.384 7.384 181 +0.02(+0.23%)
Apr 11, 2022 7.392 7.392 7.352 7.367 1,914 -0.11(-1.51%)
Apr 08, 2022 7.422 7.516 7.411 7.481 3,534 +0.05(+0.61%)
Apr 07, 2022 7.386 7.435 7.383 7.435 514 -0.06(-0.76%)
Apr 06, 2022 7.462 7.492 7.462 7.492 204 -0.12(-1.56%)
Apr 05, 2022 7.711 7.711 7.611 7.611 265 -0.22(-2.86%)
Apr 04, 2022 7.791 7.835 7.791 7.835 1,819 +0.04(+0.49%)
Apr 01, 2022 7.651 7.808 7.651 7.797 4,308 +0.19(+2.53%)
Mar 31, 2022 7.680 7.681 7.605 7.605 436 -0.06(-0.73%)
Mar 30, 2022 7.887 7.891 7.660 7.660 4,235 -0.08(-0.99%)
Mar 29, 2022 7.531 7.737 7.531 7.737 663 +0.13(+1.68%)
Mar 28, 2022 7.741 7.741 7.581 7.609 1,604 -0.18(-2.37%)
Mar 25, 2022 7.731 7.793 7.731 7.793 279 +0.21(+2.75%)
Mar 24, 2022 7.422 7.586 7.422 7.585 1,169 +0.19(+2.63%)
Mar 23, 2022 7.472 7.472 7.391 7.391 138 -0.03(-0.39%)
Mar 22, 2022 7.392 7.419 7.392 7.419 146 +0.12(+1.66%)
Mar 21, 2022 7.286 7.396 7.276 7.298 1,068 +0.08(+1.17%)
Mar 18, 2022 7.206 7.256 7.196 7.214 1,655 +0.05(+0.65%)
Mar 17, 2022 7.167 7.167 7.167 7.167 88 +0.24(+3.50%)
Mar 16, 2022 6.868 6.925 6.838 6.925 493 +0.20(+2.96%)
Mar 15, 2022 6.638 6.726 6.638 6.726 1,504 +0.08(+1.24%)
Mar 14, 2022 6.638 6.643 6.638 6.643 343 -0.47(-6.61%)
Mar 11, 2022 7.196 7.205 7.114 7.114 8,402 -0.15(-2.06%)
Mar 10, 2022 7.176 7.263 7.167 7.263 2,587 +0.04(+0.52%)
Mar 09, 2022 7.176 7.225 7.167 7.225 12,404 +0.16(+2.21%)
Mar 08, 2022 6.987 7.157 6.987 7.069 688 +0.17(+2.46%)
Mar 07, 2022 6.900 6.900 6.900 6.900 98 +0.16(+2.34%)
Mar 04, 2022 6.658 6.748 6.658 6.742 726 -0.02(-0.31%)
Mar 03, 2022 6.887 6.887 6.763 6.763 280 -0.12(-1.81%)
Mar 02, 2022 6.848 6.917 6.848 6.887 355 +0.16(+2.40%)
Mar 01, 2022 6.726 6.726 6.726 6.726 97 -0.16(-2.37%)
Feb 28, 2022 6.889 6.889 6.889 6.889 174 +0.18(+2.65%)
Feb 25, 2022 6.711 6.711 6.711 6.711 341 +0.05(+0.69%)
Feb 24, 2022 6.414 6.665 6.414 6.665 307 +0.27(+4.30%)
Feb 23, 2022 6.567 6.567 6.390 6.390 190 -0.16(-2.38%)
Feb 22, 2022 6.546 6.546 6.546 6.546 155 -0.16(-2.45%)
Feb 18, 2022 6.710 0 -0.17(-2.44%)
Feb 17, 2022 6.878 6.878 6.878 6.878 103 -0.19(-2.75%)
Feb 16, 2022 7.067 7.082 7.067 7.072 672 +0.03(+0.43%)
Feb 15, 2022 6.858 7.042 6.858 7.042 844 +0.29(+4.29%)
Feb 14, 2022 6.917 6.917 6.748 6.752 486 -0.16(-2.36%)
Feb 11, 2022 7.027 7.027 6.858 6.915 397 -0.12(-1.71%)
Feb 10, 2022 7.226 7.226 7.035 7.035 1,246 -0.04(-0.54%)
Feb 09, 2022 7.052 7.073 7.052 7.073 611 +0.23(+3.37%)
Feb 08, 2022 6.843 6.843 6.843 6.843 111 +0.01(+0.19%)
Feb 07, 2022 6.848 6.868 6.828 6.829 1,640 +0.04(+0.58%)
Feb 04, 2022 6.718 6.790 6.718 6.790 529 +0.14(+2.05%)
Feb 03, 2022 6.654 6.654 6.654 6.654 92 -0.18(-2.59%)
Feb 02, 2022 6.847 6.847 6.829 6.831 365 -0.18(-2.62%)
Feb 01, 2022 7.067 7.067 7.015 7.015 178 +0.20(+2.99%)
Jan 31, 2022 6.588 6.811 6.811 250 +0.31(+4.70%)
Jan 28, 2022 6.429 6.505 6.400 6.505 596 +0.13(+2.02%)
Jan 27, 2022 6.376 6.376 6.376 6.376 112 -0.29(-4.29%)
Jan 26, 2022 6.967 6.967 6.662 6.662 279 -0.15(-2.18%)
Jan 25, 2022 6.768 6.811 6.768 6.811 295 +0.11(+1.60%)
Jan 24, 2022 6.280 6.703 6.251 6.703 3,379 -0.04(-0.66%)
Jan 21, 2022 6.977 6.977 6.748 6.748 2,465 -0.25(-3.61%)
Jan 20, 2022 7.107 7.107 7.000 7.000 3,048 -0.15(-2.13%)
Jan 19, 2022 7.316 7.316 7.153 7.153 540 -0.20(-2.66%)
Jan 18, 2022 7.476 7.476 7.349 7.349 1,866 -0.15(-1.96%)
Jan 14, 2022 7.496 0 +0.10(+1.36%)
Jan 13, 2022 7.515 7.515 7.395 7.395 437 -0.18(-2.34%)
Jan 12, 2022 7.605 7.605 7.572 7.572 261 -0.08(-1.05%)
Jan 11, 2022 7.652 7.652 7.652 7.652 98 +0.16(+2.17%)
Jan 10, 2022 7.489 7.489 7.489 7.489 224 -0.08(-1.12%)
Jan 07, 2022 7.625 7.665 7.574 7.574 2,138 -0.03(-0.33%)
Jan 06, 2022 7.675 7.675 7.476 7.599 604 -0.03(-0.45%)
Jan 05, 2022 8.014 8.024 7.633 7.633 1,842 -0.32(-4.03%)
Jan 04, 2022 7.884 7.963 7.884 7.954 775 +0.01(+0.16%)
Jan 03, 2022 7.884 7.942 7.884 7.942 590 +0.37(+4.95%)
Dec 31, 2021 7.567 7.567 7.567 7.567 131 -0.02(-0.22%)
Dec 30, 2021 7.605 7.695 7.584 7.584 446 +0.08(+1.08%)
Dec 29, 2021 7.535 7.565 7.485 7.503 13,038 -0.10(-1.30%)
Dec 28, 2021 7.834 7.834 7.602 7.602 5,003 -0.18(-2.30%)
Dec 27, 2021 7.874 7.874 7.725 7.782 5,010 -0.10(-1.25%)
Dec 23, 2021 7.880 7.880 7.880 7.880 100 +0.20(+2.64%)
Dec 22, 2021 7.677 7.677 7.677 7.677 197 +0.06(+0.75%)
Dec 21, 2021 7.555 7.628 7.555 7.620 482 +0.21(+2.88%)
Dec 20, 2021 7.473 7.473 7.274 7.407 1,267 -0.14(-1.84%)
Dec 17, 2021 7.453 7.552 7.453 7.545 472 +0.08(+1.06%)
Dec 16, 2021 7.463 7.466 7.466 7.466 163 -0.18(-2.30%)
Dec 15, 2021 7.403 7.642 7.304 7.642 1,408 +0.18(+2.35%)
Dec 14, 2021 7.491 7.502 7.466 7.466 1,084 -0.28(-3.58%)
Dec 13, 2021 7.751 7.751 7.744 7.744 172 -0.16(-1.98%)
Dec 10, 2021 7.890 7.900 7.890 7.900 394 -0.13(-1.58%)
Dec 09, 2021 8.119 8.148 8.027 8.027 1,004 -0.30(-3.60%)
Dec 08, 2021 8.258 8.326 8.177 8.326 757 +0.22(+2.75%)
Dec 07, 2021 8.158 8.158 8.103 8.103 494 +0.37(+4.75%)
Dec 06, 2021 7.502 7.772 7.502 7.736 973 +0.12(+1.63%)
Dec 03, 2021 7.652 7.652 7.612 7.612 1,046 -0.32(-4.00%)
Dec 02, 2021 7.815 7.929 7.801 7.929 630 +0.14(+1.75%)
Dec 01, 2021 8.148 8.148 7.793 7.793 2,204 -0.34(-4.13%)
Nov 30, 2021 8.128 8.128 8.128 8.128 345 -0.16(-1.94%)
Nov 29, 2021 8.397 8.397 8.289 8.289 1,177 -0.11(-1.33%)
Nov 26, 2021 8.401 8.401 8.401 8.401 100 -0.25(-2.85%)
Nov 24, 2021 8.655 8.674 8.648 8.648 655 +0.12(+1.41%)
Nov 23, 2021 8.446 8.527 8.446 8.527 328 +0.02(+0.23%)
Nov 22, 2021 8.705 8.705 8.508 8.508 319 -0.23(-2.63%)
Nov 19, 2021 8.755 8.755 8.738 8.738 1,049 -0.09(-1.06%)
Nov 18, 2021 8.928 8.832 8.832 8.832 1,372 -0.34(-3.66%)
Nov 17, 2021 9.302 9.316 9.168 9.168 789 -0.28(-3.00%)
Nov 16, 2021 9.440 9.451 9.440 9.451 429 -0.09(-0.92%)
Nov 15, 2021 9.485 9.539 9.485 9.539 406 -0.02(-0.25%)
Nov 12, 2021 9.609 9.609 9.539 9.563 737 -0.05(-0.48%)
Nov 11, 2021 9.589 9.619 9.589 9.609 363 +0.12(+1.24%)
Nov 10, 2021 9.599 9.491 664 -0.29(-2.99%)
Nov 09, 2021 9.828 9.828 9.650 9.784 1,724 -0.04(-0.43%)
Nov 08, 2021 9.779 9.866 9.758 9.826 1,198 +0.11(+1.09%)
Nov 05, 2021 9.689 9.818 9.689 9.720 2,579 +0.07(+0.68%)
Nov 04, 2021 9.842 9.848 9.624 9.655 1,533 -0.16(-1.60%)
Nov 03, 2021 9.769 9.812 9.718 9.812 775 +0.14(+1.48%)
Nov 02, 2021 9.589 9.669 9.534 9.669 1,200 -0.01(-0.12%)
Nov 01, 2021 9.450 9.680 9.450 9.680 256 +0.36(+3.90%)
Oct 29, 2021 9.317 9.317 9.317 9.317 138 -0.02(-0.16%)
Oct 28, 2021 9.152 9.332 9.152 9.332 252 +0.18(+1.93%)
Oct 27, 2021 9.212 9.212 9.155 9.155 314 -0.25(-2.67%)
Oct 26, 2021 9.449 9.407 9.407 355 -0.17(-1.77%)
Oct 25, 2021 9.521 9.577 9.509 9.577 1,649 +0.18(+1.94%)
Oct 22, 2021 9.341 9.395 9.341 9.395 249 -0.14(-1.51%)
Oct 21, 2021 9.510 9.538 9.500 9.538 482 +0.02(+0.17%)
Oct 20, 2021 9.490 9.579 9.490 9.522 1,076 +0.03(+0.28%)
Oct 19, 2021 9.480 9.501 9.441 9.495 1,808 +0.09(+1.00%)
Oct 18, 2021 9.420 9.420 9.401 9.401 605 -0.12(-1.22%)
Oct 15, 2021 9.639 9.639 9.518 9.518 1,650 -0.08(-0.84%)
Oct 14, 2021 9.500 9.598 9.470 9.598 1,637 +0.10(+1.04%)
Oct 13, 2021 9.400 9.500 9.341 9.500 694 +0.09(+0.92%)
Oct 12, 2021 9.309 9.414 9.302 9.414 452 +0.16(+1.78%)
Oct 11, 2021 9.272 9.272 9.249 9.249 128 +0.05(+0.49%)
Oct 08, 2021 9.213 9.213 9.204 9.204 604 -0.02(-0.23%)
Oct 07, 2021 9.142 9.260 9.142 9.226 1,081 +0.18(+1.99%)
Oct 06, 2021 9.102 9.102 9.023 9.046 6,442 -0.24(-2.61%)
Oct 05, 2021 9.289 9.289 9.289 9.289 27 -0.03(-0.35%)
Oct 04, 2021 9.470 9.470 9.322 9.322 2,845 -0.11(-1.20%)
Oct 01, 2021 9.435 9.435 9.435 9.435 154 +0.14(+1.54%)
Sep 30, 2021 9.292 9.292 9.292 9.292 185 +0.07(+0.81%)
Sep 29, 2021 9.440 9.440 9.218 9.218 566 -0.24(-2.53%)
Sep 28, 2021 9.599 9.746 9.457 9.457 1,299 -0.29(-2.96%)
Sep 27, 2021 9.599 9.746 9.599 9.746 786 +0.35(+3.67%)
Sep 24, 2021 9.470 9.470 9.401 9.401 364 -0.07(-0.79%)
Sep 23, 2021 9.289 9.475 9.289 9.475 1,247 +0.27(+2.91%)
Sep 22, 2021 9.208 9.208 9.208 9.208 175 +0.14(+1.58%)
Sep 21, 2021 9.034 9.064 9.034 9.064 496 +0.06(+0.70%)
Sep 20, 2021 9.199 9.199 8.902 9.001 1,190 -0.39(-4.18%)
Sep 17, 2021 9.318 9.407 9.318 9.393 825 -0.04(-0.47%)
Sep 16, 2021 9.378 9.447 9.337 9.437 1,436 -0.01(-0.13%)
Sep 15, 2021 9.368 9.467 9.368 9.450 1,483 +0.22(+2.34%)
Sep 14, 2021 9.537 9.537 9.179 9.234 4,458 -0.33(-3.50%)
Sep 13, 2021 9.547 9.686 9.537 9.569 852 -0.02(-0.16%)
Sep 10, 2021 9.716 9.745 9.584 9.584 2,702 -0.06(-0.61%)
Sep 09, 2021 9.696 9.706 9.643 9.643 751 +0.13(+1.32%)
Sep 08, 2021 9.557 9.616 9.518 9.518 1,120 +0.01(+0.06%)
Sep 07, 2021 9.487 9.619 9.369 9.512 7,090 +0.05(+0.54%)
Sep 03, 2021 9.587 9.587 9.428 9.461 14,826 -0.17(-1.80%)
Sep 02, 2021 9.685 9.716 9.596 9.634 5,930 +0.03(+0.28%)
Sep 01, 2021 9.586 9.666 9.536 9.607 13,328 +0.07(+0.72%)
Aug 31, 2021 9.209 9.539 9.209 9.539 2,837 +0.28(+2.98%)
Aug 30, 2021 9.357 9.388 9.263 9.263 3,025 +0.00(+0.03%)
Aug 27, 2021 8.861 9.278 8.861 9.260 2,931 +0.45(+5.10%)
Aug 26, 2021 9.010 9.050 8.811 8.811 3,909 -0.12(-1.36%)
Aug 25, 2021 8.881 8.951 8.861 8.932 2,789 +0.06(+0.70%)
Aug 24, 2021 8.693 8.901 8.692 8.870 2,411 +0.20(+2.34%)
Aug 23, 2021 8.464 8.682 8.464 8.667 3,927 +0.46(+5.55%)
Aug 20, 2021 8.008 8.216 7.988 8.211 6,567 +0.17(+2.09%)
Aug 19, 2021 8.240 8.240 8.043 8.043 2,513 -0.30(-3.57%)
Aug 18, 2021 8.335 8.543 8.335 8.341 7,488 -0.02(-0.29%)
Aug 17, 2021 8.444 8.508 8.275 8.365 7,458 -0.14(-1.60%)
Aug 16, 2021 8.683 8.792 8.501 8.501 7,838 -0.31(-3.52%)
Aug 13, 2021 9.100 9.100 8.811 8.811 3,389 -0.35(-3.80%)
Aug 12, 2021 9.120 9.159 9.040 9.159 740 -0.01(-0.06%)
Aug 11, 2021 9.140 9.165 9.040 9.165 5,423 +0.02(+0.21%)
Aug 10, 2021 9.224 9.224 9.094 9.146 1,480 -0.04(-0.42%)
Aug 09, 2021 9.209 9.269 9.159 9.184 5,088 -0.01(-0.09%)
Aug 06, 2021 9.149 9.192 9.060 9.192 2,526 +0.05(+0.58%)
Aug 05, 2021 8.941 9.169 8.926 9.139 7,521 +0.19(+2.12%)
Aug 04, 2021 9.101 9.234 8.941 8.950 11,320 -0.37(-3.96%)
Aug 03, 2021 9.328 9.328 9.160 9.318 9,802 -0.01(-0.10%)
Aug 02, 2021 9.537 9.567 9.327 9.327 2,551 -0.10(-1.05%)
Jul 30, 2021 9.567 9.596 9.426 9.426 9,544 -0.22(-2.25%)
Jul 29, 2021 9.716 9.754 9.616 9.643 8,651 +0.03(+0.29%)
Jul 28, 2021 9.477 9.656 9.342 9.615 4,039 +0.22(+2.39%)
Jul 27, 2021 9.666 9.666 9.306 9.391 12,960 -0.30(-3.05%)
Jul 26, 2021 9.547 9.825 9.547 9.686 21,106 +0.19(+1.96%)
Jul 23, 2021 9.745 9.755 9.408 9.500 10,072 -0.17(-1.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.