Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Defiance Daily Target 2x Long MSTR ETF (NQ: MSTX )

101.98 +9.37 (+10.12%)

Official Closing Price Updated: 4:15 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	89.62	104.00	84.77	101.98	9,013,363	+9.37(+10.12%)
Nov 11, 2024	73.45	98.00	71.56	92.61	7,789,878	+31.40(+51.30%)
Nov 08, 2024	63.74	65.35	57.77	61.21	4,471,729	-0.26(-0.42%)
Nov 07, 2024	55.26	65.80	53.71	61.47	4,775,417	+5.56(+9.94%)
Nov 06, 2024	57.03	57.13	50.10	55.91	4,732,347	+11.60(+26.18%)
Nov 05, 2024	46.53	50.32	43.50	44.31	3,574,534	+1.63(+3.82%)
Nov 04, 2024	44.24	45.98	41.80	42.68	2,371,408	-2.65(-5.85%)
Nov 01, 2024	51.96	56.27	43.80	45.33	5,074,365	-6.38(-12.34%)
Oct 31, 2024	54.10	55.25	48.60	51.71	4,139,621	-1.24(-2.34%)
Oct 30, 2024	52.83	56.75	49.26	52.95	4,554,035	-4.78(-8.28%)
Oct 29, 2024	60.29	61.70	55.21	57.73	5,474,241	+0.98(+1.73%)
Oct 28, 2024	52.89	58.30	52.20	56.75	4,278,615	+7.61(+15.49%)
Oct 25, 2024	49.75	53.27	46.70	49.14	4,741,087	-0.53(-1.07%)
Oct 24, 2024	44.11	49.80	43.75	49.67	4,111,624	+7.46(+17.67%)
Oct 23, 2024	42.46	45.27	39.12	42.21	3,663,941	-1.99(-4.50%)
Oct 22, 2024	43.14	44.81	41.53	44.20	2,531,268	+0.22(+0.50%)
Oct 21, 2024	42.21	45.42	40.32	43.98	3,031,553	+1.12(+2.61%)
Oct 18, 2024	37.02	43.83	36.88	42.86	4,114,941	+7.06(+19.72%)
Oct 17, 2024	35.47	37.51	33.25	35.80	3,072,871	-0.22(-0.61%)
Oct 16, 2024	38.00	38.00	35.25	36.02	2,846,819	-0.06(-0.17%)
Oct 15, 2024	40.10	41.71	34.58	36.08	4,790,397	-2.46(-6.38%)
Oct 14, 2024	46.60	47.40	38.48	38.54	6,900,640	-3.79(-8.95%)
Oct 11, 2024	34.87	42.41	34.52	42.33	6,787,801	+9.11(+27.42%)
Oct 10, 2024	36.00	36.00	31.45	33.22	4,532,502	-1.78(-5.09%)
Oct 09, 2024	35.24	38.06	33.74	35.00	4,732,757	-1.01(-2.80%)
Oct 08, 2024	34.23	38.10	33.71	36.01	5,363,311	+1.91(+5.60%)
Oct 07, 2024	32.22	35.92	32.00	34.10	6,219,644	+2.94(+9.44%)
Oct 04, 2024	28.40	31.16	27.60	31.16	4,899,368	+3.72(+13.56%)
Oct 03, 2024	27.34	28.15	25.80	27.44	2,972,515	-0.31(-1.12%)
Oct 02, 2024	26.50	30.47	26.26	27.75	4,189,761	+0.58(+2.13%)
Oct 01, 2024	29.17	29.24	25.52	27.17	5,303,351	-1.84(-6.34%)
Sep 30, 2024	29.10	31.17	28.65	29.01	5,055,237	-2.44(-7.76%)
Sep 27, 2024	29.58	32.45	29.08	31.45	6,641,297	+3.15(+11.13%)
Sep 26, 2024	25.96	28.80	25.68	28.30	6,465,867	+3.86(+15.79%)
Sep 25, 2024	24.42	26.14	24.30	24.44	3,015,289	-0.58(-2.32%)
Sep 24, 2024	24.02	25.12	22.99	25.02	4,313,762	+1.11(+4.64%)
Sep 23, 2024	23.15	24.35	22.63	23.91	3,929,817	+1.37(+6.08%)
Sep 20, 2024	22.47	23.45	21.70	22.54	2,483,033	-0.05(-0.22%)
Sep 19, 2024	21.42	23.60	21.25	22.59	5,673,374	+3.13(+16.08%)
Sep 18, 2024	18.94	21.21	18.45	19.46	3,895,451	+0.35(+1.83%)
Sep 17, 2024	21.00	21.40	18.52	19.11	4,826,238	-0.97(-4.83%)
Sep 16, 2024	20.72	20.90	19.55	20.08	3,419,661	-1.76(-8.06%)
Sep 13, 2024	19.19	22.29	18.94	21.84	4,331,425	+2.66(+13.87%)
Sep 12, 2024	18.74	19.99	18.30	19.18	2,217,575	+0.38(+2.02%)
Sep 11, 2024	17.57	19.22	16.76	18.80	2,833,268	-0.09(-0.48%)
Sep 10, 2024	17.26	18.91	16.88	18.89	3,501,885	+1.17(+6.60%)
Sep 09, 2024	16.45	17.82	16.01	17.72	4,003,468	+2.36(+15.36%)
Sep 06, 2024	17.40	17.80	15.18	15.36	2,900,793	-1.23(-7.41%)
Sep 05, 2024	17.33	18.34	16.54	16.59	3,288,223	-1.31(-7.32%)
Sep 04, 2024	16.80	18.21	16.29	17.90	1,994,807	+0.49(+2.81%)

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 San Rafael

Find A Business

or Browse Listings

Defiance Daily Target 2x Long MSTR ETF (NQ: MSTX )

Historical Prices