Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valkyrie Bitcoin Miners ETF (NQ: WGMI )

18.92 -0.55 (-2.82%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.20 13.98 12.95 12.98 384,428 -0.71(-5.19%)
Jan 30, 2024 14.10 14.24 13.45 13.69 361,166 -0.34(-2.42%)
Jan 29, 2024 13.52 14.49 13.15 14.03 922,138 +0.72(+5.41%)
Jan 26, 2024 12.84 13.47 12.66 13.31 813,333 +1.09(+8.92%)
Jan 25, 2024 11.94 12.27 11.70 12.22 230,913 +0.50(+4.27%)
Jan 24, 2024 12.42 12.66 11.66 11.72 335,962 -0.19(-1.60%)
Jan 23, 2024 11.96 12.25 11.70 11.91 284,293 -0.35(-2.85%)
Jan 22, 2024 11.84 12.70 11.65 12.26 460,749 +0.18(+1.49%)
Jan 19, 2024 11.96 12.13 11.20 12.08 388,877 +0.20(+1.68%)
Jan 18, 2024 12.95 13.27 11.86 11.88 704,771 -0.93(-7.26%)
Jan 17, 2024 12.84 13.13 12.61 12.81 321,645 -0.40(-3.03%)
Jan 16, 2024 13.57 13.82 12.80 13.21 419,845 -0.77(-5.51%)
Jan 12, 2024 15.38 15.48 13.94 13.98 766,071 -1.76(-11.21%)
Jan 11, 2024 18.79 19.10 15.25 15.74 1,592,781 -1.54(-8.94%)
Jan 10, 2024 16.79 18.26 16.34 17.29 783,266 +0.00(+0.00%)
Jan 09, 2024 17.65 17.97 17.17 17.29 808,852 -0.46(-2.59%)
Jan 08, 2024 17.21 18.10 15.81 17.75 986,872 +0.90(+5.34%)
Jan 05, 2024 17.76 17.76 16.37 16.85 426,407 -1.06(-5.92%)
Jan 04, 2024 17.50 18.35 17.03 17.91 457,376 +0.86(+5.04%)
Jan 03, 2024 15.90 17.49 15.55 17.05 802,310 -0.44(-2.52%)
Jan 02, 2024 20.26 20.26 17.25 17.49 876,642 -0.51(-2.83%)
Dec 29, 2023 21.59 21.60 17.45 18.00 1,585,754 -2.99(-14.24%)
Dec 28, 2023 21.27 21.69 20.42 20.99 788,428 -1.28(-5.75%)
Dec 27, 2023 20.68 22.48 20.68 22.27 922,792 +2.46(+12.42%)
Dec 26, 2023 18.92 19.87 18.55 19.81 818,811 +0.82(+4.32%)
Dec 22, 2023 18.15 19.55 17.43 18.99 999,310 +1.21(+6.81%)
Dec 21, 2023 16.94 17.83 16.47 17.78 722,325 +1.75(+10.92%)
Dec 20, 2023 16.80 17.35 15.97 16.03 772,476 +0.12(+0.72%)
Dec 19, 2023 16.23 16.73 15.28 15.91 620,393 +0.32(+2.04%)
Dec 18, 2023 14.38 15.71 14.36 15.60 338,210 +0.65(+4.33%)
Dec 15, 2023 14.38 14.98 14.12 14.95 293,033 +0.17(+1.15%)
Dec 14, 2023 14.47 15.03 14.29 14.78 419,416 +0.47(+3.27%)
Dec 13, 2023 13.03 14.31 12.67 14.31 435,027 +1.36(+10.46%)
Dec 12, 2023 13.03 13.21 12.73 12.96 219,024 +0.25(+1.96%)
Dec 11, 2023 13.89 13.89 12.56 12.71 341,036 -1.99(-13.56%)
Dec 08, 2023 13.66 14.72 13.57 14.70 516,479 +1.23(+9.10%)
Dec 07, 2023 13.22 13.75 12.79 13.47 285,126 +0.08(+0.60%)
Dec 06, 2023 14.04 14.04 13.23 13.39 363,777 -0.22(-1.61%)
Dec 05, 2023 13.34 14.33 13.28 13.61 762,656 +0.23(+1.71%)
Dec 04, 2023 13.91 13.98 12.83 13.38 513,722 +0.83(+6.59%)
Dec 01, 2023 11.28 12.56 11.12 12.56 381,371 +1.42(+12.70%)
Nov 30, 2023 11.46 11.53 11.08 11.14 120,499 -0.29(-2.53%)
Nov 29, 2023 11.35 11.62 11.11 11.43 275,142 +0.28(+2.50%)
Nov 28, 2023 10.42 11.16 10.42 11.15 316,048 +0.90(+8.75%)
Nov 27, 2023 9.966 10.50 9.926 10.25 136,927 -0.08(-0.77%)
Nov 24, 2023 9.936 10.38 9.687 10.33 128,686 +0.48(+4.85%)
Nov 22, 2023 9.427 9.876 9.213 9.856 82,428 +0.36(+3.78%)
Nov 21, 2023 9.567 9.687 9.308 9.497 153,708 -0.27(-2.76%)
Nov 20, 2023 9.477 9.882 9.348 9.766 158,746 +0.49(+5.26%)
Nov 17, 2023 9.198 9.358 9.059 9.278 64,879 +0.11(+1.20%)
Nov 16, 2023 9.577 9.577 9.041 9.168 109,671 -0.60(-6.12%)
Nov 15, 2023 9.328 9.946 9.228 9.766 197,424 +0.58(+6.29%)
Nov 14, 2023 9.238 9.407 8.879 9.188 171,695 +0.03(+0.33%)
Nov 13, 2023 9.368 9.368 8.999 9.158 154,287 -0.38(-3.97%)
Nov 10, 2023 9.597 9.746 9.152 9.537 209,698 +0.02(+0.21%)
Nov 09, 2023 10.46 10.65 9.407 9.517 365,069 -0.21(-2.15%)
Nov 08, 2023 10.30 10.30 9.627 9.726 218,607 -0.58(-5.61%)
Nov 07, 2023 10.27 10.33 9.826 10.30 185,648 +0.03(+0.29%)
Nov 06, 2023 10.82 10.82 10.11 10.27 125,348 -0.27(-2.55%)
Nov 03, 2023 10.48 10.80 10.38 10.54 219,933 -0.01(-0.09%)
Nov 02, 2023 10.12 10.57 9.966 10.55 232,929 +0.90(+9.29%)
Nov 01, 2023 9.587 9.714 9.368 9.657 179,056 +0.18(+1.89%)
Oct 31, 2023 9.388 9.477 9.057 9.477 102,501 +0.00(+0.00%)
Oct 30, 2023 9.736 10.04 9.228 9.477 205,165 +0.05(+0.53%)
Oct 27, 2023 9.637 9.836 9.348 9.427 114,506 -0.16(-1.66%)
Oct 26, 2023 9.936 10.04 9.388 9.587 246,718 -0.57(-5.59%)
Oct 25, 2023 10.24 10.62 9.966 10.15 321,439 -0.01(-0.10%)
Oct 24, 2023 10.24 10.66 9.766 10.16 410,225 +0.87(+9.33%)
Oct 23, 2023 9.069 9.507 8.730 9.298 230,719 +0.62(+7.12%)
Oct 20, 2023 8.889 9.176 8.600 8.680 96,085 +0.06(+0.69%)
Oct 19, 2023 8.909 8.919 8.590 8.620 113,004 -0.09(-1.03%)
Oct 18, 2023 9.268 9.378 8.670 8.710 98,983 -0.64(-6.82%)
Oct 17, 2023 8.839 9.427 8.780 9.348 111,140 +0.28(+3.08%)
Oct 16, 2023 9.049 9.358 8.660 9.069 328,142 +0.58(+6.81%)
Oct 13, 2023 8.690 8.770 8.481 8.491 66,708 -0.19(-2.18%)
Oct 12, 2023 8.909 8.909 8.630 8.680 88,737 -0.23(-2.57%)
Oct 11, 2023 9.338 9.358 8.760 8.909 52,637 -0.32(-3.46%)
Oct 10, 2023 9.009 9.557 9.009 9.228 92,134 +0.12(+1.31%)
Oct 09, 2023 8.979 9.298 8.939 9.109 84,831 -0.19(-2.04%)
Oct 06, 2023 8.590 9.338 8.521 9.298 91,131 +0.51(+5.78%)
Oct 05, 2023 8.949 9.069 8.665 8.790 77,261 -0.13(-1.45%)
Oct 04, 2023 8.849 8.957 8.471 8.919 86,797 +0.27(+3.11%)
Oct 03, 2023 9.417 9.417 8.570 8.650 107,057 -0.87(-9.11%)
Oct 02, 2023 9.985 10.33 9.457 9.517 235,438 +0.24(+2.58%)
Sep 29, 2023 9.607 9.667 9.268 9.278 94,426 -0.15(-1.59%)
Sep 28, 2023 9.079 9.696 8.959 9.427 130,678 +0.40(+4.41%)
Sep 27, 2023 9.258 9.348 8.859 9.029 83,082 +0.09(+1.00%)
Sep 26, 2023 9.079 9.378 8.909 8.939 51,897 -0.28(-3.03%)
Sep 25, 2023 9.208 9.298 9.198 9.218 42,268 -0.10(-1.07%)
Sep 22, 2023 9.786 9.816 9.298 9.318 51,564 -0.34(-3.51%)
Sep 21, 2023 9.796 9.796 9.558 9.657 120,896 -0.35(-3.49%)
Sep 20, 2023 10.27 10.45 9.985 10.01 26,822 -0.32(-3.11%)
Sep 19, 2023 10.65 10.74 10.16 10.33 70,112 -0.21(-1.96%)
Sep 18, 2023 10.86 11.02 10.49 10.53 71,930 +0.12(+1.15%)
Sep 15, 2023 10.62 10.62 10.30 10.41 50,108 -0.27(-2.52%)
Sep 14, 2023 10.52 10.91 10.33 10.68 199,636 +0.50(+4.89%)
Sep 13, 2023 10.29 10.46 10.08 10.18 64,955 -0.15(-1.45%)
Sep 12, 2023 10.48 11.03 10.26 10.33 146,497 +0.30(+2.98%)
Sep 11, 2023 10.71 10.71 10.02 10.04 132,886 -0.67(-6.24%)
Sep 08, 2023 10.97 10.97 10.53 10.70 84,135 -0.28(-2.54%)
Sep 07, 2023 10.81 11.02 10.45 10.98 69,757 +0.02(+0.18%)
Sep 06, 2023 10.98 11.33 10.82 10.96 186,887 -0.05(-0.45%)
Sep 05, 2023 11.18 11.18 10.86 11.01 90,482 -0.09(-0.81%)
Sep 01, 2023 11.82 11.82 11.06 11.10 138,380 -0.59(-5.03%)
Aug 31, 2023 12.49 12.53 11.61 11.69 151,937 -0.69(-5.59%)
Aug 30, 2023 12.25 12.49 12.03 12.38 258,007 -0.13(-1.07%)
Aug 29, 2023 10.83 12.76 10.76 12.52 505,227 +1.72(+15.92%)
Aug 28, 2023 10.98 11.07 10.74 10.80 96,500 +0.07(+0.70%)
Aug 25, 2023 10.87 11.13 10.47 10.72 80,464 -0.12(-1.10%)
Aug 24, 2023 11.96 11.96 10.81 10.84 122,291 -0.93(-7.87%)
Aug 23, 2023 11.07 11.85 10.91 11.77 149,450 +0.84(+7.66%)
Aug 22, 2023 11.29 11.48 10.89 10.93 124,848 -0.24(-2.14%)
Aug 21, 2023 11.54 11.71 11.11 11.17 115,148 -0.29(-2.52%)
Aug 18, 2023 11.19 11.70 11.16 11.46 230,985 -0.37(-3.12%)
Aug 17, 2023 12.50 12.55 11.82 11.83 144,764 -0.95(-7.41%)
Aug 16, 2023 13.06 13.16 12.66 12.78 69,559 -0.44(-3.32%)
Aug 15, 2023 13.93 14.03 13.18 13.21 74,653 -0.77(-5.49%)
Aug 14, 2023 14.19 14.21 13.42 13.98 91,025 -0.23(-1.61%)
Aug 11, 2023 13.54 14.41 13.54 14.21 81,499 +0.48(+3.48%)
Aug 10, 2023 14.12 14.67 13.73 13.73 93,717 -0.33(-2.34%)
Aug 09, 2023 14.71 14.89 14.03 14.06 111,139 -0.54(-3.69%)
Aug 08, 2023 14.10 14.67 13.82 14.60 121,716 +0.93(+6.78%)
Aug 07, 2023 14.24 14.24 13.10 13.67 158,532 -0.51(-3.58%)
Aug 04, 2023 14.91 14.91 14.16 14.18 66,488 -0.53(-3.59%)
Aug 03, 2023 14.89 15.11 14.62 14.71 57,136 -0.34(-2.25%)
Aug 02, 2023 15.34 15.80 14.77 15.05 63,299 -0.29(-1.88%)
Aug 01, 2023 15.69 15.69 14.81 15.34 130,653 -0.65(-4.05%)
Jul 31, 2023 15.93 16.28 15.82 15.98 56,620 +0.19(+1.20%)
Jul 28, 2023 15.59 15.96 15.55 15.80 56,080 +0.43(+2.79%)
Jul 27, 2023 16.51 16.51 15.32 15.37 51,105 -0.73(-4.52%)
Jul 26, 2023 15.69 16.23 15.67 16.09 73,975 +0.36(+2.28%)
Jul 25, 2023 15.63 16.44 15.63 15.74 92,493 +0.13(+0.83%)
Jul 24, 2023 15.55 15.95 15.33 15.61 97,616 -0.61(-3.78%)
Jul 21, 2023 16.56 16.59 15.57 16.22 109,672 -0.13(-0.82%)
Jul 20, 2023 17.48 17.79 16.28 16.35 123,735 -1.06(-6.07%)
Jul 19, 2023 17.01 17.66 16.87 17.41 151,755 +0.71(+4.24%)
Jul 18, 2023 16.95 17.07 16.51 16.70 176,211 -0.56(-3.23%)
Jul 17, 2023 17.83 18.53 17.01 17.26 183,503 -0.48(-2.70%)
Jul 14, 2023 18.87 19.31 17.35 17.74 293,042 -1.27(-6.66%)
Jul 13, 2023 16.96 19.22 16.93 19.00 340,573 +2.36(+14.19%)
Jul 12, 2023 17.24 17.28 16.43 16.64 198,354 +0.13(+0.78%)
Jul 11, 2023 16.66 16.75 16.19 16.51 141,890 -0.05(-0.33%)
Jul 10, 2023 15.41 16.60 14.98 16.57 115,554 +1.21(+7.86%)
Jul 07, 2023 14.44 15.83 14.41 15.36 155,444 +0.97(+6.74%)
Jul 06, 2023 14.52 14.64 13.63 14.39 129,882 -0.13(-0.89%)
Jul 05, 2023 13.93 14.76 13.71 14.52 83,516 +0.27(+1.91%)
Jul 03, 2023 13.13 14.35 13.13 14.25 72,325 +1.28(+9.89%)
Jun 30, 2023 13.57 13.57 12.52 12.97 178,172 -0.08(-0.61%)
Jun 29, 2023 13.14 13.47 12.75 13.04 130,739 +0.34(+2.67%)
Jun 28, 2023 12.52 13.03 12.36 12.71 129,882 -0.16(-1.24%)
Jun 27, 2023 12.50 12.96 12.29 12.87 134,306 +0.76(+6.26%)
Jun 26, 2023 12.93 13.20 11.99 12.11 200,120 -0.83(-6.39%)
Jun 23, 2023 12.33 13.45 12.24 12.94 197,125 +0.46(+3.67%)
Jun 22, 2023 12.56 12.73 11.96 12.48 120,124 -0.03(-0.24%)
Jun 21, 2023 12.52 12.94 12.32 12.51 145,923 +0.50(+4.15%)
Jun 20, 2023 11.16 12.05 10.87 12.01 116,968 +1.07(+9.74%)
Jun 16, 2023 10.51 11.06 10.29 10.94 46,497 +0.58(+5.58%)
Jun 15, 2023 10.18 10.44 10.04 10.36 37,139 +0.31(+3.12%)
May 08, 2023 10.44 10.44 9.926 10.05 49,126 -0.60(-5.65%)
May 05, 2023 10.34 10.66 10.12 10.65 113,695 +0.48(+4.69%)
May 04, 2023 10.02 10.39 10.02 10.17 95,641 +0.16(+1.59%)
May 03, 2023 9.846 10.26 9.846 10.02 74,979 -0.18(-1.76%)
May 02, 2023 9.647 10.24 9.525 10.19 68,124 +0.58(+6.01%)
May 01, 2023 10.35 10.35 9.607 9.617 104,325 -0.85(-8.09%)
Apr 28, 2023 10.52 10.59 10.21 10.46 67,190 -0.06(-0.57%)
Apr 27, 2023 10.40 10.58 10.11 10.52 117,214 +0.37(+3.63%)
Apr 26, 2023 10.59 10.96 10.12 10.15 179,935 +0.48(+4.94%)
Apr 25, 2023 9.667 9.906 9.437 9.677 128,598 -0.10(-1.02%)
Apr 24, 2023 10.04 10.15 9.547 9.776 149,267 -0.20(-2.03%)
Apr 21, 2023 10.33 10.34 9.936 9.979 155,744 -0.14(-1.34%)
Apr 20, 2023 10.78 10.96 10.11 10.12 100,195 -0.95(-8.56%)
Apr 19, 2023 11.46 11.46 10.98 11.06 136,397 -0.83(-6.96%)
Apr 18, 2023 11.60 12.25 11.60 11.89 137,358 +0.58(+5.11%)
Apr 17, 2023 10.98 11.35 10.71 11.31 122,414 -0.40(-3.40%)
Apr 14, 2023 12.12 12.17 11.07 11.71 216,310 +0.17(+1.43%)
Apr 13, 2023 10.59 11.74 10.56 11.54 151,072 +1.28(+12.47%)
Apr 12, 2023 10.63 10.79 10.12 10.26 120,142 -0.31(-2.92%)
Apr 11, 2023 9.926 10.78 9.851 10.57 183,494 +0.96(+9.95%)
Apr 10, 2023 8.800 9.617 8.570 9.617 86,968 +0.84(+9.53%)
Apr 06, 2023 8.461 8.829 8.331 8.780 31,731 +0.10(+1.15%)
Apr 05, 2023 8.979 8.979 8.560 8.680 55,478 -0.37(-4.07%)
Apr 04, 2023 9.178 9.198 8.839 9.049 27,763 -0.15(-1.63%)
Apr 03, 2023 9.039 9.238 8.909 9.198 41,347 -0.08(-0.86%)
Mar 31, 2023 8.859 9.278 8.829 9.278 28,237 +0.45(+5.08%)
Mar 30, 2023 8.969 8.979 8.710 8.829 56,135 +0.03(+0.34%)
Mar 29, 2023 8.531 8.849 8.492 8.800 39,817 +0.62(+7.55%)
Mar 28, 2023 8.112 8.182 7.923 8.182 58,886 +0.03(+0.37%)
Mar 27, 2023 8.700 8.700 8.032 8.152 43,472 -0.49(-5.65%)
Mar 24, 2023 9.039 9.039 8.511 8.640 54,957 -0.49(-5.35%)
Mar 23, 2023 8.521 9.318 8.521 9.128 91,211 +0.73(+8.66%)
Mar 22, 2023 9.368 9.567 8.381 8.401 103,586 -0.89(-9.55%)
Mar 21, 2023 8.670 9.338 8.531 9.288 74,628 +0.83(+9.78%)
Mar 20, 2023 8.580 8.859 8.341 8.461 105,049 +0.00(+0.00%)
Mar 17, 2023 8.202 8.585 8.092 8.461 88,459 +0.58(+7.33%)
Mar 16, 2023 7.514 7.923 7.514 7.883 15,992 +0.28(+3.67%)
Mar 15, 2023 7.713 7.763 7.325 7.604 64,103 -0.11(-1.42%)
Mar 14, 2023 7.783 8.192 7.564 7.713 73,334 +0.32(+4.31%)
Mar 13, 2023 6.697 7.554 6.567 7.394 98,233 +1.01(+15.76%)
Mar 10, 2023 6.478 6.667 6.204 6.388 42,031 -0.13(-1.99%)
Mar 09, 2023 7.175 7.175 6.498 6.517 38,348 -0.68(-9.42%)
Mar 08, 2023 7.345 7.345 7.056 7.195 14,723 -0.05(-0.69%)
Mar 07, 2023 7.394 7.504 7.195 7.245 23,564 -0.17(-2.27%)
Mar 06, 2023 7.474 7.723 7.384 7.413 45,230 -0.10(-1.34%)
Mar 03, 2023 7.295 7.554 7.295 7.514 23,278 -0.02(-0.26%)
Mar 02, 2023 7.394 7.584 7.305 7.534 29,398 -0.01(-0.13%)
Mar 01, 2023 7.743 7.833 7.444 7.544 36,317 -0.21(-2.70%)
Feb 28, 2023 7.723 7.972 7.683 7.753 19,686 +0.03(+0.39%)
Feb 27, 2023 7.853 8.042 7.704 7.723 12,077 +0.00(+0.00%)
Feb 24, 2023 7.992 7.992 7.659 7.723 33,440 -0.50(-6.06%)
Feb 23, 2023 8.351 8.351 8.042 8.222 24,868 +0.05(+0.61%)
Feb 22, 2023 8.341 8.481 7.992 8.172 42,848 -0.29(-3.42%)
Feb 21, 2023 8.929 8.989 8.456 8.461 31,138 -0.57(-6.29%)
Feb 17, 2023 8.849 9.029 8.620 9.029 84,942 +0.15(+1.68%)
Feb 16, 2023 9.069 9.617 8.829 8.879 110,192 -0.18(-1.98%)
Feb 15, 2023 8.381 9.089 8.276 9.059 75,850 +0.93(+11.40%)
Feb 14, 2023 7.584 8.232 7.504 8.132 54,523 +0.53(+6.95%)
Feb 13, 2023 7.773 7.773 7.594 7.604 35,957 -0.19(-2.43%)
Feb 10, 2023 7.823 8.032 7.733 7.793 37,141 -0.23(-2.86%)
Feb 09, 2023 8.959 8.959 7.972 8.022 79,075 -0.83(-9.35%)
Feb 08, 2023 8.969 9.427 8.810 8.849 39,269 -0.38(-4.10%)
Feb 07, 2023 9.407 9.407 8.859 9.228 94,999 -0.08(-0.86%)
Feb 06, 2023 9.188 9.427 9.009 9.308 54,052 -0.03(-0.32%)
Feb 03, 2023 9.796 10.04 9.253 9.338 197,459 -0.71(-7.04%)
Feb 02, 2023 9.776 10.53 9.557 10.05 138,659 +0.60(+6.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.