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

Tradr 1.25X NVDA Bear Daily ETF (NQ: NVDS )

41.52 -0.36 (-0.86%)
Official Closing Price Updated: 4:15 PM EDT, Jun 10, 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, 2023 593.73 601.59 576.03 580.40 8,009 -14.63(-2.46%)
Jan 30, 2023 567.95 595.03 563.36 595.03 5,898 +41.07(+7.41%)
Jan 27, 2023 586.95 586.95 544.36 553.97 10,079 -20.53(-3.57%)
Jan 26, 2023 575.38 592.32 560.30 574.50 6,337 -17.48(-2.95%)
Jan 25, 2023 607.92 620.37 591.32 591.98 8,560 -2.18(-0.37%)
Jan 24, 2023 610.98 610.98 587.65 594.16 6,255 -1.53(-0.26%)
Jan 23, 2023 649.43 657.73 594.82 595.69 10,252 -64.22(-9.73%)
Jan 20, 2023 704.04 712.12 659.04 659.91 6,988 -56.36(-7.87%)
Jan 19, 2023 706.66 722.39 696.18 716.27 10,728 +29.87(+4.35%)
Jan 18, 2023 671.27 690.49 665.15 686.40 7,798 +15.35(+2.29%)
Jan 17, 2023 708.19 708.30 669.96 671.05 7,222 -41.72(-5.85%)
Jan 13, 2023 748.60 751.44 711.03 712.77 4,723 -20.75(-2.83%)
Jan 12, 2023 754.72 791.41 726.76 733.53 2,871 -27.74(-3.64%)
Jan 11, 2023 771.32 786.50 761.27 761.27 1,679 -13.11(-1.69%)
Jan 10, 2023 794.69 794.69 767.24 774.38 2,187 -10.92(-1.39%)
Jan 09, 2023 808.23 818.28 757.42 785.30 5,156 -53.96(-6.43%)
Jan 06, 2023 870.93 902.38 828.77 839.25 5,063 -47.40(-5.35%)
Jan 05, 2023 871.58 894.30 867.87 886.65 3,290 +34.95(+4.10%)
Jan 04, 2023 858.48 884.69 847.12 851.70 3,426 -33.64(-3.80%)
Jan 03, 2023 842.75 897.79 834.23 885.34 3,230 +22.61(+2.62%)
Dec 30, 2022 881.63 889.38 861.75 862.73 4,916 +0.54(+0.06%)
Dec 29, 2022 879.66 891.24 857.82 862.19 4,213 -46.97(-5.17%)
Dec 28, 2022 917.89 920.08 893.92 909.15 6,750 +6.77(+0.75%)
Dec 27, 2022 837.94 905.88 837.94 902.38 10,307 +70.97(+8.54%)
Dec 23, 2022 829.76 849.14 821.02 831.41 4,285 +12.37(+1.51%)
Dec 22, 2022 778.83 843.06 776.13 819.04 5,981 +63.92(+8.47%)
Dec 21, 2022 773.26 773.47 745.84 755.11 2,727 -22.89(-2.94%)
Dec 20, 2022 779.24 790.17 765.22 778.00 3,238 +7.63(+0.99%)
Dec 19, 2022 749.55 772.64 747.69 770.37 3,396 +17.73(+2.36%)
Dec 16, 2022 738.21 756.28 724.80 752.64 4,567 +21.86(+2.99%)
Dec 15, 2022 718.82 739.33 711.19 730.78 5,918 +34.44(+4.95%)
Dec 14, 2022 678.41 700.47 667.27 696.35 3,609 +22.89(+3.40%)
Dec 13, 2022 652.01 690.16 639.85 673.46 6,112 -29.29(-4.17%)
Dec 12, 2022 727.07 739.72 702.12 702.75 5,140 -27.21(-3.73%)
Dec 09, 2022 721.50 730.16 701.11 729.96 3,256 +9.07(+1.26%)
Dec 08, 2022 775.94 785.42 720.88 720.88 2,869 -64.34(-8.19%)
Dec 07, 2022 807.28 807.28 781.82 785.22 1,611 -8.29(-1.05%)
Dec 06, 2022 760.48 801.51 760.48 793.51 2,212 +36.35(+4.80%)
Dec 05, 2022 753.05 763.98 742.33 757.16 1,627 +15.04(+2.03%)
Dec 02, 2022 755.53 763.77 740.06 742.12 3,449 +13.84(+1.90%)
Dec 01, 2022 735.32 755.73 722.70 728.28 1,743 -13.80(-1.86%)
Nov 30, 2022 822.75 826.14 740.27 742.08 2,207 -82.08(-9.96%)
Nov 29, 2022 819.65 831.41 806.05 824.15 1,324 +12.15(+1.50%)
Nov 28, 2022 797.78 817.39 785.01 812.00 2,141 +27.92(+3.56%)
Nov 25, 2022 782.54 789.76 773.67 784.08 768 +13.03(+1.69%)
Nov 23, 2022 797.80 798.83 770.37 771.05 2,545 -31.08(-3.87%)
Nov 22, 2022 841.72 861.93 799.45 802.13 2,092 -46.81(-5.51%)
Nov 21, 2022 865.66 866.03 839.68 848.94 1,722 +4.39(+0.52%)
Nov 18, 2022 820.07 860.88 816.58 844.54 2,237 +19.11(+2.32%)
Nov 17, 2022 825.43 833.88 790.38 825.43 6,408 +6.60(+0.81%)
Nov 16, 2022 799.65 818.83 787.74 818.83 6,141 +51.16(+6.66%)
Nov 15, 2022 762.74 782.33 748.93 767.67 2,739 -17.55(-2.23%)
Nov 14, 2022 793.47 809.96 775.32 785.22 3,341 -2.89(-0.37%)
Nov 11, 2022 821.92 842.75 785.63 788.11 3,519 -37.53(-4.55%)
Nov 10, 2022 907.29 930.59 825.63 825.63 5,498 -177.82(-17.72%)
Nov 09, 2022 972.86 1015 972.64 1003 1,867 +67.08(+7.16%)
Nov 08, 2022 919.46 967.50 914.72 936.37 1,491 -28.60(-2.96%)
Nov 07, 2022 966.47 990.39 954.92 964.96 971 -12.03(-1.23%)
Nov 04, 2022 989.77 1019 970.08 976.99 1,980 -68.66(-6.57%)
Nov 03, 2022 1086 1093 1014 1046 1,626 -21.24(-1.99%)
Nov 02, 2022 1011 1067 973.69 1067 3,450 +31.34(+3.03%)
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.