Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Direxion Low Priced Stock ETF (NY: LOPX )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Direxion Low Priced Stock ETF (NY: LOPX )

Historical Prices