Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tradr 1.75X Long NVDA Weekly ETF (NQ: NVDW )

30.89 +0.19 (+0.61%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 30.90 30.90 30.89 30.89 295 +0.19(+0.61%)
Dec 23, 2024 30.52 30.70 30.52 30.70 1,528 +1.93(+6.70%)
Dec 20, 2024 28.76 28.89 28.50 28.78 2,817 +1.43(+5.21%)
Dec 19, 2024 27.49 27.89 27.35 27.35 1,937 +0.12(+0.44%)
Dec 18, 2024 29.12 29.50 26.58 27.23 7,887 -0.03(-0.11%)
Dec 17, 2024 26.50 27.26 26.05 27.26 4,996 -0.63(-2.26%)
Dec 16, 2024 28.69 28.69 27.34 27.89 3,865 -0.90(-3.13%)
Dec 13, 2024 30.38 30.38 28.45 28.79 702 -1.17(-3.91%)
Dec 12, 2024 29.74 30.03 29.62 29.96 5,012 -0.81(-2.63%)
Dec 11, 2024 29.82 31.02 29.37 30.77 4,279 +1.66(+5.69%)
Dec 10, 2024 30.76 31.63 28.97 29.11 4,104 -1.44(-4.71%)
Dec 09, 2024 30.54 30.93 30.23 30.55 1,512 -1.44(-4.50%)
Dec 06, 2024 32.96 32.96 31.82 31.99 3,322 -1.05(-3.17%)
Dec 05, 2024 33.18 33.35 32.75 33.03 5,163 -0.03(-0.10%)
Dec 04, 2024 31.94 33.13 31.94 33.07 653 +1.90(+6.08%)
Dec 03, 2024 30.53 31.17 30.53 31.17 1,886 +0.60(+1.97%)
Dec 02, 2024 31.22 31.22 30.53 30.57 3,961 +0.08(+0.26%)
Nov 29, 2024 30.44 30.69 30.44 30.49 712 +1.23(+4.21%)
Nov 27, 2024 29.21 29.26 28.11 29.26 11,266 -0.69(-2.30%)
Nov 26, 2024 30.00 30.00 29.77 29.95 2,937 +0.43(+1.45%)
Nov 25, 2024 31.85 31.85 29.52 29.52 5,788 -2.44(-7.65%)
Nov 22, 2024 33.56 33.56 31.80 31.96 6,310 -1.89(-5.58%)
Nov 21, 2024 34.22 34.50 32.39 33.85 13,417 +0.46(+1.37%)
Nov 20, 2024 33.52 33.54 32.50 33.39 4,326 -0.48(-1.42%)
Nov 19, 2024 32.40 33.90 32.04 33.88 15,812 +2.68(+8.60%)
Nov 18, 2024 30.67 31.60 30.23 31.19 7,409 -0.84(-2.62%)
Nov 15, 2024 31.60 32.03 31.29 32.03 2,507 -1.85(-5.45%)
Nov 14, 2024 34.04 34.60 33.69 33.88 2,919 +0.08(+0.24%)
Nov 13, 2024 34.70 34.70 33.80 33.80 1,289 -0.75(-2.17%)
Nov 12, 2024 34.61 35.09 34.32 34.55 5,640 +1.25(+3.74%)
Nov 11, 2024 33.14 33.56 33.14 33.30 2,204 -1.02(-2.96%)
Nov 08, 2024 34.12 34.32 34.05 34.32 3,571 -0.44(-1.27%)
Nov 07, 2024 34.22 34.76 34.22 34.76 5,915 +1.22(+3.63%)
Nov 06, 2024 33.12 33.54 32.85 33.54 1,008 +2.28(+7.29%)
Nov 05, 2024 30.57 31.36 30.57 31.26 1,658 +1.32(+4.42%)
Nov 04, 2024 30.63 30.83 29.94 29.94 3,390 +0.27(+0.92%)
Nov 01, 2024 29.68 30.35 29.65 29.66 3,636 +0.79(+2.74%)
Oct 31, 2024 29.97 29.97 28.63 28.87 3,702 -2.39(-7.64%)
Oct 30, 2024 31.29 31.50 31.24 31.26 2,247 -0.73(-2.29%)
Oct 29, 2024 31.85 32.33 31.75 31.99 2,813 +0.24(+0.75%)
Oct 28, 2024 32.42 32.42 31.72 31.75 3,908 -0.41(-1.27%)
Oct 25, 2024 32.45 33.00 32.16 32.16 2,032 +0.44(+1.37%)
Oct 24, 2024 31.40 31.77 31.12 31.73 2,588 +0.33(+1.04%)
Oct 23, 2024 32.29 32.29 30.86 31.40 3,572 -1.57(-4.76%)
Oct 22, 2024 33.28 33.28 32.62 32.97 4,052 +0.06(+0.17%)
Oct 21, 2024 32.15 32.91 31.75 32.91 5,263 +2.10(+6.81%)
Oct 18, 2024 30.84 30.98 30.74 30.82 3,803 +0.36(+1.18%)
Oct 17, 2024 31.92 32.08 30.41 30.46 1,360 +0.58(+1.93%)
Oct 16, 2024 29.40 30.04 28.90 29.88 2,456 +1.36(+4.77%)
Oct 15, 2024 30.68 30.68 28.02 28.52 2,412 -2.33(-7.54%)
Oct 14, 2024 30.25 31.43 30.25 30.84 2,770 +1.23(+4.15%)
Oct 11, 2024 29.52 29.61 29.52 29.61 658 +0.01(+0.03%)
Oct 10, 2024 28.49 29.61 28.42 29.61 2,515 +0.76(+2.63%)
Oct 09, 2024 29.21 29.24 28.63 28.85 5,458 -0.06(-0.21%)
Oct 08, 2024 28.05 29.10 28.05 28.91 2,133 +1.84(+6.80%)
Oct 07, 2024 27.33 27.33 27.07 27.07 1,170 +1.03(+3.97%)
Oct 04, 2024 25.79 26.03 25.72 26.03 1,079 +0.73(+2.87%)
Oct 03, 2024 24.89 25.76 24.89 25.31 1,353 +1.44(+6.01%)
Oct 02, 2024 23.88 23.99 23.62 23.87 2,138 +0.60(+2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.