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 SMCI ETF (NQ: SMCX )

2.730 -0.830 (-23.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	4.400	5.950	3.270	3.560	35,085,648	-6.75(-65.47%)
Oct 29, 2024	9.710	10.56	9.360	10.31	1,968,922	+0.56(+5.74%)
Oct 28, 2024	9.800	10.15	9.590	9.750	1,483,324	+0.16(+1.67%)
Oct 25, 2024	9.330	10.01	9.250	9.590	1,830,204	+0.43(+4.69%)
Oct 24, 2024	9.000	9.560	8.970	9.160	1,261,010	+0.31(+3.50%)
Oct 23, 2024	8.950	9.150	8.570	8.850	1,147,621	-0.24(-2.64%)
Oct 22, 2024	9.850	9.990	8.630	9.090	2,685,471	-0.76(-7.72%)
Oct 21, 2024	9.670	10.28	9.500	9.850	2,410,572	+0.24(+2.50%)
Oct 18, 2024	9.980	10.32	9.520	9.610	2,215,333	-0.17(-1.74%)
Oct 17, 2024	10.98	11.05	9.610	9.780	3,425,478	-0.49(-4.77%)
Oct 16, 2024	10.07	10.93	9.690	10.27	3,652,535	+0.41(+4.16%)
Oct 15, 2024	9.720	10.21	9.050	9.860	2,870,227	+0.12(+1.23%)
Oct 14, 2024	10.06	10.59	9.340	9.740	2,093,031	-0.16(-1.62%)
Oct 11, 2024	9.090	10.03	9.080	9.900	1,934,337	+0.53(+5.66%)
Oct 10, 2024	9.120	9.580	8.550	9.370	2,157,699	-0.33(-3.40%)
Oct 09, 2024	9.110	10.52	9.040	9.700	2,968,681	+0.74(+8.26%)
Oct 08, 2024	10.92	10.92	8.440	8.960	3,973,154	-1.00(-10.04%)
Oct 07, 2024	7.690	10.24	7.690	9.960	3,165,123	+2.38(+31.40%)
Oct 04, 2024	7.980	8.190	7.340	7.580	766,960	-0.13(-1.69%)
Oct 03, 2024	7.820	8.700	7.600	7.710	904,634	-0.15(-1.91%)
Oct 02, 2024	7.170	7.880	7.100	7.860	650,038	+0.49(+6.65%)
Oct 01, 2024	7.850	8.170	7.160	7.370	1,111,039	-0.39(-5.03%)
Sep 30, 2024	7.680	8.570	7.650	7.760	1,024,528	-0.12(-1.52%)
Sep 27, 2024	7.180	8.035	7.180	7.880	1,480,948	+0.59(+8.09%)
Sep 26, 2024	10.20	10.72	6.110	7.290	4,806,926	-2.35(-24.38%)
Sep 25, 2024	9.960	10.41	9.630	9.640	424,929	-0.24(-2.43%)
Sep 24, 2024	9.960	10.23	9.400	9.880	637,116	-0.10(-1.00%)
Sep 23, 2024	9.280	10.69	9.270	9.980	1,086,750	+0.37(+3.85%)
Sep 20, 2024	8.890	9.630	8.820	9.610	851,673	+0.80(+9.08%)
Sep 19, 2024	9.560	9.625	8.765	8.810	963,009	+0.01(+0.11%)
Sep 18, 2024	9.100	9.764	8.790	8.800	881,259	-0.11(-1.23%)
Sep 17, 2024	9.510	9.670	8.765	8.910	426,912	-0.41(-4.40%)
Sep 16, 2024	9.250	9.679	8.670	9.320	432,851	-0.36(-3.72%)
Sep 13, 2024	9.100	10.18	8.930	9.680	1,005,867	+0.61(+6.73%)
Sep 12, 2024	9.000	9.389	8.650	9.070	546,902	-0.15(-1.63%)
Sep 11, 2024	8.050	9.239	7.919	9.220	891,459	+1.25(+15.68%)
Sep 10, 2024	7.910	8.185	7.510	7.970	405,560	+0.12(+1.53%)
Sep 09, 2024	7.250	8.130	7.074	7.850	645,901	+0.84(+11.98%)
Sep 06, 2024	7.660	7.760	6.880	7.010	794,255	-1.10(-13.56%)
Sep 05, 2024	8.160	8.410	7.820	8.110	493,771	-0.39(-4.59%)
Sep 04, 2024	8.410	8.970	7.910	8.500	610,786	-0.74(-8.01%)
Sep 03, 2024	8.700	10.16	8.700	9.240	561,738	+0.13(+1.43%)
Aug 30, 2024	9.990	9.990	8.350	9.110	891,398	-0.50(-5.20%)
Aug 29, 2024	9.080	10.70	9.070	9.610	799,020	+0.22(+2.34%)
Aug 28, 2024	11.73	11.88	6.760	9.390	2,955,977	-5.82(-38.26%)
Aug 27, 2024	13.63	15.69	13.26	15.21	428,287	-0.95(-5.88%)
Aug 26, 2024	19.20	19.38	15.60	16.16	190,984	-3.17(-16.40%)
Aug 23, 2024	19.10	19.91	18.77	19.33	50,281	+0.50(+2.66%)

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 SMCI ETF (NQ: SMCX )

Historical Prices