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:

Defiance Daily Target 2X Long SMCI ETF (NQ: SMCX )

50.19 +5.19 (+11.53%)
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 45.15 53.49 44.39 50.19 1,659,309 +5.19(+11.53%)
Dec 23, 2024 43.53 45.42 42.75 45.00 1,436,282 +2.62(+6.18%)
Dec 20, 2024 40.99 47.80 40.00 42.38 1,456,655 +0.46(+1.10%)
Dec 19, 2024 46.68 48.14 40.80 41.92 1,175,253 -2.82(-6.30%)
Dec 18, 2024 49.26 51.97 44.19 44.74 1,452,609 -4.50(-9.14%)
Dec 17, 2024 49.00 53.95 48.28 49.24 1,494,384 +0.89(+1.84%)
Dec 16, 2024 42.00 54.50 41.59 48.35 2,848,089 -9.76(-16.80%)
Dec 13, 2024 60.00 61.36 55.10 58.11 2,387,965 -4.78(-7.60%)
Dec 12, 2024 62.20 69.15 61.51 62.89 1,537,768 -1.30(-2.03%)
Dec 11, 2024 64.00 66.11 56.42 64.19 2,684,172 -8.07(-11.17%)
Dec 10, 2024 83.20 83.20 69.47 72.26 2,977,127 -14.44(-16.66%)
Dec 09, 2024 101.50 101.70 86.50 86.70 3,088,095 +0.86(+1.00%)
Dec 06, 2024 79.14 89.62 76.50 85.84 3,291,570 +10.14(+13.39%)
Dec 05, 2024 80.70 82.00 75.00 75.70 1,354,693 -2.52(-3.22%)
Dec 04, 2024 72.34 80.84 70.47 78.22 3,079,001 +5.51(+7.58%)
Dec 03, 2024 88.18 94.57 67.66 72.71 6,199,146 -6.79(-8.54%)
Dec 02, 2024 66.44 86.35 58.78 79.50 6,547,814 +28.89(+57.08%)
Nov 29, 2024 51.78 53.52 45.45 50.61 1,817,689 -8.14(-13.86%)
Nov 27, 2024 59.40 65.59 56.66 58.75 2,308,481 +2.19(+3.87%)
Nov 26, 2024 68.47 68.47 55.32 56.56 2,711,727 -15.21(-21.19%)
Nov 25, 2024 63.61 74.56 62.60 71.77 3,839,106 +17.22(+31.57%)
Nov 22, 2024 47.74 58.28 46.77 54.55 4,009,774 +10.09(+22.69%)
Nov 21, 2024 39.15 46.53 36.00 44.46 3,779,237 +10.35(+30.34%)
Nov 20, 2024 38.54 39.80 31.47 34.11 2,856,519 -7.29(-17.61%)
Nov 19, 2024 38.75 44.06 35.31 41.40 4,154,096 +15.88(+62.23%)
Nov 18, 2024 22.60 30.51 22.46 25.52 3,486,435 +5.92(+30.20%)
Nov 15, 2024 18.00 19.89 16.80 19.60 771,810 +1.09(+5.89%)
Nov 14, 2024 18.40 21.20 17.05 18.51 1,078,689 -5.09(-21.57%)
Nov 13, 2024 25.60 27.60 23.60 23.60 481,008 -3.60(-13.24%)
Nov 12, 2024 28.40 31.00 27.20 27.20 334,228 -4.00(-12.82%)
Nov 11, 2024 29.00 32.80 26.00 31.20 702,430 -4.00(-11.36%)
Nov 08, 2024 38.60 40.40 33.00 35.20 792,406 -3.00(-7.85%)
Nov 07, 2024 30.20 38.80 29.20 38.20 908,498 +7.80(+25.66%)
Nov 06, 2024 24.60 31.77 22.20 30.40 1,276,189 -17.60(-36.67%)
Nov 05, 2024 42.80 48.97 39.42 48.00 911,971 +5.60(+13.21%)
Nov 04, 2024 39.00 49.00 36.00 42.40 733,427 +0.20(+0.47%)
Nov 01, 2024 48.80 52.80 41.60 42.20 650,539 -12.40(-22.71%)
Oct 31, 2024 59.20 62.17 46.90 54.60 948,667 -16.60(-23.31%)
Oct 30, 2024 88.00 119.00 65.40 71.20 1,754,282 -135.00(-65.47%)
Oct 29, 2024 194.20 211.13 187.20 206.20 98,446 +11.20(+5.74%)
Oct 28, 2024 196.00 203.00 191.80 195.00 74,166 +3.20(+1.67%)
Oct 25, 2024 186.60 200.20 185.00 191.80 91,510 +8.60(+4.69%)
Oct 24, 2024 180.00 191.20 179.40 183.20 63,050 +6.20(+3.50%)
Oct 23, 2024 179.00 183.00 171.40 177.00 57,309 -4.80(-2.64%)
Oct 22, 2024 197.00 199.80 172.60 181.80 134,273 -15.20(-7.72%)
Oct 21, 2024 193.40 205.60 190.00 197.00 120,528 +4.80(+2.50%)
Oct 18, 2024 199.60 206.40 190.40 192.20 110,766 -3.40(-1.74%)
Oct 17, 2024 219.60 221.00 192.20 195.60 171,273 -9.80(-4.77%)
Oct 16, 2024 201.40 218.60 193.80 205.40 182,626 +8.20(+4.16%)
Oct 15, 2024 194.40 204.20 181.00 197.20 143,511 +2.40(+1.23%)
Oct 14, 2024 201.20 211.80 186.80 194.80 104,651 -3.20(-1.62%)
Oct 11, 2024 181.80 200.60 181.60 198.00 96,716 +10.60(+5.66%)
Oct 10, 2024 182.40 191.60 171.00 187.40 107,884 -6.60(-3.40%)
Oct 09, 2024 182.20 210.40 180.80 194.00 148,434 +14.80(+8.26%)
Oct 08, 2024 218.40 218.40 168.80 179.20 198,657 -20.00(-10.04%)
Oct 07, 2024 153.80 204.80 153.80 199.20 158,256 +47.60(+31.40%)
Oct 04, 2024 159.60 163.80 146.80 151.60 38,263 -2.60(-1.69%)
Oct 03, 2024 156.40 174.00 152.00 154.20 45,231 -3.00(-1.91%)
Oct 02, 2024 143.40 157.60 142.00 157.20 32,501 +9.80(+6.65%)
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.