Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

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

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 25, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.