Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

GraniteShares 2x Short NVDA Daily ETF (NQ: NVD )

1.650 -0.020 (-1.20%)
Official Closing Price Updated: 4:15 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.580 1.720 1.560 1.650 41,343,008 -0.02(-1.20%)
Sep 25, 2024 1.720 1.730 1.630 1.670 35,637,580 -0.07(-4.02%)
Sep 24, 2024 1.880 1.920 1.710 1.740 41,086,224 -0.15(-7.94%)
Sep 23, 2024 1.890 1.940 1.870 1.890 20,388,240 +0.00(+0.00%)
Sep 20, 2024 1.870 1.920 1.820 1.890 27,410,764 +0.05(+2.72%)
Sep 19, 2024 1.860 1.865 1.780 1.840 30,574,552 -0.15(-7.54%)
Sep 18, 2024 1.910 2.000 1.850 1.990 38,810,772 +0.07(+3.65%)
Sep 17, 2024 1.840 1.950 1.820 1.920 27,466,972 +0.04(+2.13%)
Sep 16, 2024 1.880 1.960 1.840 1.880 34,300,316 +0.07(+3.87%)
Sep 13, 2024 1.820 1.860 1.790 1.810 27,503,824 +0.00(+0.00%)
Sep 12, 2024 1.880 1.930 1.760 1.810 49,600,232 -0.07(-3.72%)
Sep 11, 2024 2.180 2.280 1.880 1.880 73,559,120 -0.37(-16.44%)
Sep 10, 2024 2.260 2.390 2.190 2.250 36,675,376 -0.08(-3.43%)
Sep 09, 2024 2.390 2.460 2.320 2.330 40,590,560 -0.16(-6.43%)
Sep 06, 2024 2.260 2.580 2.260 2.490 61,474,048 +0.19(+8.26%)
Sep 05, 2024 2.400 2.410 2.200 2.300 38,699,224 -0.04(-1.71%)
Sep 04, 2024 2.390 2.440 2.190 2.340 60,218,536 +0.07(+3.08%)
Sep 03, 2024 2.010 2.300 2.010 2.270 62,958,268 +0.37(+19.47%)
Aug 30, 2024 1.900 1.980 1.820 1.900 33,586,788 -0.06(-3.06%)
Aug 29, 2024 1.860 1.989 1.780 1.960 64,822,596 +0.23(+13.29%)
Aug 28, 2024 1.680 1.820 1.671 1.730 65,678,504 +0.06(+3.59%)
Aug 27, 2024 1.770 1.800 1.650 1.670 35,809,812 -0.05(-2.91%)
Aug 26, 2024 1.650 1.780 1.600 1.720 29,904,992 +0.07(+4.24%)
Aug 23, 2024 1.760 1.770 1.640 1.650 34,618,800 -0.16(-8.84%)
Aug 22, 2024 1.640 1.830 1.630 1.810 40,449,904 +0.13(+7.74%)
Aug 21, 2024 1.720 1.740 1.660 1.680 19,057,498 -0.03(-1.75%)
Aug 20, 2024 1.690 1.760 1.650 1.710 29,890,932 +0.06(+3.64%)
Aug 19, 2024 1.820 1.840 1.650 1.650 35,346,272 -0.16(-8.84%)
Aug 16, 2024 1.880 1.910 1.790 1.810 29,947,352 -0.04(-2.16%)
Aug 15, 2024 1.990 2.050 1.840 1.850 38,813,520 -0.17(-8.42%)
Aug 14, 2024 2.000 2.170 2.000 2.020 38,089,400 -0.08(-3.81%)
Aug 13, 2024 2.255 2.290 2.090 2.100 36,619,224 -0.29(-12.13%)
Aug 12, 2024 2.540 2.540 2.300 2.390 38,145,336 -0.22(-8.43%)
Aug 09, 2024 2.580 2.680 2.520 2.610 24,686,144 +0.03(+1.16%)
Aug 08, 2024 2.770 3.040 2.570 2.580 46,241,800 -0.38(-12.84%)
Aug 07, 2024 2.510 2.970 2.461 2.960 44,334,760 +0.26(+9.63%)
Aug 06, 2024 2.710 2.910 2.490 2.700 50,515,784 -0.21(-7.22%)
Aug 05, 2024 3.320 3.380 2.760 2.910 80,237,664 +0.34(+13.23%)
Aug 02, 2024 2.740 2.849 2.505 2.570 73,027,168 +0.10(+4.05%)
Aug 01, 2024 2.180 2.570 2.070 2.470 80,431,792 +0.27(+12.27%)
Jul 31, 2024 2.410 2.539 2.120 2.200 67,578,248 -0.73(-24.91%)
Jul 30, 2024 2.570 2.990 2.560 2.930 46,736,860 +0.36(+14.01%)
Jul 29, 2024 2.460 2.590 2.363 2.570 26,778,908 +0.07(+2.80%)
Jul 26, 2024 2.360 2.580 2.360 2.500 34,102,404 -0.04(-1.57%)
Jul 25, 2024 2.510 2.800 2.350 2.540 64,532,456 +0.08(+3.25%)
Jul 24, 2024 2.290 2.480 2.260 2.460 31,156,364 +0.30(+13.89%)
Jul 23, 2024 2.160 2.180 2.090 2.160 18,778,742 +0.04(+1.89%)
Jul 22, 2024 2.250 2.277 2.110 2.120 25,668,372 -0.22(-9.40%)
Jul 19, 2024 2.260 2.370 2.210 2.340 26,353,582 +0.12(+5.41%)
Jul 18, 2024 2.200 2.410 2.180 2.220 43,135,728 -0.14(-5.93%)
Jul 17, 2024 2.260 2.400 2.228 2.360 38,925,428 +0.29(+14.01%)
Jul 16, 2024 2.010 2.130 1.990 2.070 25,333,576 +0.05(+2.48%)
Jul 15, 2024 1.910 2.050 1.910 2.020 20,681,612 +0.04(+2.02%)
Jul 12, 2024 2.010 2.049 1.900 1.980 31,705,764 -0.06(-2.94%)
Jul 11, 2024 1.810 2.050 1.810 2.040 41,425,520 +0.20(+10.87%)
Jul 10, 2024 1.870 1.910 1.830 1.840 23,171,796 -0.10(-5.15%)
Jul 09, 2024 1.970 2.029 1.860 1.940 31,238,180 -0.10(-4.90%)
Jul 08, 2024 2.070 2.080 1.960 2.040 24,662,312 -0.08(-3.77%)
Jul 05, 2024 2.060 2.120 2.020 2.120 15,517,661 +0.08(+3.92%)
Jul 03, 2024 2.280 2.290 2.030 2.040 22,467,380 -0.20(-8.93%)
Jul 02, 2024 2.290 2.300 2.210 2.240 21,365,356 +0.05(+2.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.