Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Transportation Bull 3X ETF Direxion (NY: TPOR )

32.70 -2.85 (-8.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Aug 31, 2020 19.32 19.39 18.42 18.42 224,452 -0.75(-3.89%)
Aug 28, 2020 18.76 19.19 18.60 19.17 140,465 +0.66(+3.56%)
Aug 27, 2020 18.29 18.81 18.29 18.51 196,098 +0.35(+1.92%)
Aug 26, 2020 18.18 18.30 17.77 18.16 70,654 +0.00(+0.00%)
Aug 25, 2020 18.67 18.67 17.89 18.16 134,593 -0.13(-0.69%)
Aug 24, 2020 17.55 18.29 17.48 18.29 214,630 +1.06(+6.18%)
Aug 21, 2020 16.86 17.34 16.78 17.22 138,299 +0.27(+1.61%)
Aug 20, 2020 16.40 17.13 16.29 16.95 136,390 +0.00(+0.00%)
Aug 19, 2020 17.00 17.47 16.87 16.95 145,465 +0.06(+0.34%)
Aug 18, 2020 17.48 17.48 16.78 16.89 182,038 -0.44(-2.52%)
Aug 17, 2020 17.57 17.57 17.12 17.33 151,357 +0.01(+0.06%)
Aug 14, 2020 16.69 17.65 16.59 17.32 258,653 +0.39(+2.29%)
Aug 13, 2020 17.00 17.26 16.73 16.93 182,792 -0.31(-1.80%)
Aug 12, 2020 17.71 17.91 17.17 17.24 238,783 -0.65(-3.63%)
Aug 11, 2020 17.78 17.92 16.84 17.89 612,946 +1.04(+6.16%)
Aug 10, 2020 16.03 17.00 16.03 16.85 494,000 +1.26(+8.09%)
Aug 07, 2020 14.43 15.60 14.43 15.59 251,125 +1.01(+6.91%)
Aug 06, 2020 14.22 14.92 14.04 14.58 161,110 +0.55(+3.94%)
Aug 05, 2020 13.73 14.12 13.58 14.03 186,913 +0.51(+3.80%)
Aug 04, 2020 13.26 13.60 13.17 13.52 143,868 +0.28(+2.12%)
Aug 03, 2020 13.28 13.42 13.00 13.24 168,718 +0.08(+0.59%)
Jul 31, 2020 12.75 13.29 11.95 13.16 182,336 +0.38(+2.96%)
Jul 30, 2020 12.84 12.98 12.57 12.78 131,450 -0.07(-0.53%)
Jul 29, 2020 12.27 13.05 12.27 12.85 101,953 +0.78(+6.43%)
Jul 28, 2020 12.44 12.53 12.00 12.07 101,593 -0.46(-3.64%)
Jul 27, 2020 12.17 12.62 11.99 12.53 133,762 +0.36(+2.95%)
Jul 24, 2020 12.03 12.45 12.03 12.17 99,934 -0.16(-1.26%)
Jul 23, 2020 12.31 12.50 12.12 12.32 133,074 -0.13(-1.01%)
Jul 22, 2020 12.34 12.70 12.34 12.45 65,511 -0.01(-0.08%)
Jul 21, 2020 12.58 12.82 12.36 12.46 164,363 +0.23(+1.90%)
Jul 20, 2020 12.82 12.82 12.14 12.23 181,235 -0.64(-4.97%)
Jul 17, 2020 12.60 12.99 12.58 12.87 224,723 +0.46(+3.67%)
Jul 16, 2020 12.08 12.61 11.94 12.41 177,970 +0.16(+1.35%)
Jul 15, 2020 12.19 12.37 11.56 12.25 310,499 +1.01(+8.97%)
Jul 14, 2020 10.46 11.31 10.46 11.24 116,520 +0.53(+4.98%)
Jul 13, 2020 10.87 11.24 10.54 10.70 341,718 -0.05(-0.45%)
Jul 10, 2020 10.15 10.83 10.15 10.75 121,901 +0.56(+5.52%)
Jul 09, 2020 10.94 10.94 10.05 10.19 145,112 -0.63(-5.82%)
Jul 08, 2020 10.59 10.88 10.45 10.82 137,843 +0.15(+1.36%)
Jul 07, 2020 10.67 10.98 10.52 10.68 103,028 -0.38(-3.42%)
Jul 06, 2020 11.03 11.18 10.81 11.05 156,526 +0.52(+4.97%)
Jul 02, 2020 10.69 10.99 10.45 10.53 200,487 +0.28(+2.74%)
Jul 01, 2020 10.92 11.45 10.15 10.25 310,641 -0.03(-0.28%)
Jun 30, 2020 9.910 10.46 9.755 10.28 174,686 +0.38(+3.82%)
Jun 29, 2020 9.318 9.910 9.173 9.900 163,870 +0.74(+8.04%)
Jun 26, 2020 9.628 9.734 8.998 9.163 428,305 -0.63(-6.44%)
Jun 25, 2020 9.241 9.793 8.989 9.793 158,516 +0.31(+3.27%)
Jun 24, 2020 10.21 10.21 9.357 9.483 423,220 -0.95(-9.11%)
Jun 23, 2020 10.38 10.54 10.06 10.43 150,528 +0.44(+4.40%)
Jun 22, 2020 9.878 10.03 9.558 9.994 133,745 -0.05(-0.48%)
Jun 19, 2020 10.86 11.03 9.761 10.04 269,354 -0.46(-4.34%)
Jun 18, 2020 10.20 10.76 10.20 10.50 194,315 -0.16(-1.46%)
Jun 17, 2020 10.95 10.99 10.57 10.65 303,988 -0.04(-0.36%)
Jun 16, 2020 11.73 11.73 10.36 10.69 682,149 +0.28(+2.70%)
Jun 15, 2020 9.025 10.55 8.945 10.41 234,357 +0.30(+2.97%)
Jun 12, 2020 10.55 10.61 9.422 10.11 509,824 +0.76(+8.08%)
Jun 11, 2020 10.32 10.68 9.257 9.354 671,283 -2.82(-23.17%)
Jun 10, 2020 12.95 12.95 11.92 12.18 857,710 -1.03(-7.78%)
Jun 09, 2020 13.19 13.36 12.66 13.20 654,093 -0.88(-6.26%)
Jun 08, 2020 14.22 14.32 13.67 14.08 978,887 +0.66(+4.91%)
Jun 05, 2020 14.01 14.15 13.25 13.43 858,923 +1.17(+9.57%)
Jun 04, 2020 12.02 12.39 11.58 12.25 739,082 +0.50(+4.29%)
Jun 03, 2020 11.20 11.85 11.12 11.75 628,226 +1.11(+10.48%)
Jun 02, 2020 10.38 10.79 10.28 10.63 461,377 +0.51(+5.09%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.