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

The Short De-Spac -1X ETF (NQ: SOGU )

25.00 UNCHANGED
Last Price Updated: 4:15 PM EDT, Jun 16, 2023 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 30, 2022 31.91 32.16 30.87 32.16 29,791 +2.07(+6.87%)
Sep 29, 2022 30.60 32.20 30.10 30.10 83,194 -0.18(-0.59%)
Sep 28, 2022 31.98 32.11 30.26 30.28 8,652 -1.27(-4.01%)
Sep 27, 2022 32.14 32.14 31.12 31.54 4,534 -0.63(-1.96%)
Sep 26, 2022 32.75 32.75 30.78 32.17 18,159 -0.22(-0.69%)
Sep 23, 2022 31.48 32.75 31.48 32.40 75,079 +1.37(+4.41%)
Sep 22, 2022 30.96 31.41 30.84 31.03 16,219 +0.37(+1.19%)
Sep 21, 2022 30.03 30.66 29.79 30.66 23,453 +0.49(+1.62%)
Sep 20, 2022 29.13 30.17 29.12 30.17 15,408 +1.31(+4.54%)
Sep 19, 2022 28.95 29.24 28.34 28.86 21,731 +0.52(+1.84%)
Sep 16, 2022 28.37 28.52 28.08 28.34 12,519 +1.00(+3.64%)
Sep 15, 2022 26.73 27.37 26.73 27.35 3,956 +0.29(+1.07%)
Sep 14, 2022 27.89 27.98 27.06 27.06 4,629 -0.67(-2.43%)
Sep 13, 2022 27.53 28.07 27.30 27.73 13,647 +0.97(+3.62%)
Sep 12, 2022 26.67 26.78 26.67 26.76 1,550 -0.33(-1.21%)
Sep 09, 2022 27.44 27.44 27.09 27.09 3,216 -0.89(-3.17%)
Sep 08, 2022 28.18 28.29 27.98 27.98 2,673 -0.68(-2.38%)
Sep 07, 2022 28.88 29.19 28.66 28.66 4,683 -0.63(-2.15%)
Sep 06, 2022 29.09 29.30 28.64 29.29 7,753 +0.51(+1.79%)
Sep 02, 2022 29.11 29.13 28.25 28.77 5,365 -0.33(-1.13%)
Sep 01, 2022 29.36 29.55 28.90 29.10 8,210 +0.77(+2.72%)
Aug 31, 2022 28.45 28.64 28.04 28.33 7,470 -0.35(-1.23%)
Aug 30, 2022 28.35 28.88 28.35 28.68 6,430 +0.40(+1.43%)
Aug 29, 2022 27.93 28.28 27.48 28.28 22,900 +0.66(+2.40%)
Aug 26, 2022 26.97 27.62 26.97 27.62 24,736 +1.55(+5.94%)
Aug 25, 2022 25.45 26.21 25.16 26.07 5,259 -0.25(-0.95%)
Aug 24, 2022 27.05 27.05 26.29 26.32 6,371 -1.08(-3.94%)
Aug 23, 2022 27.16 27.55 26.79 27.40 14,332 -0.17(-0.61%)
Aug 22, 2022 27.62 27.62 27.17 27.57 27,742 +0.64(+2.36%)
Aug 19, 2022 25.91 26.93 25.74 26.93 32,337 +1.79(+7.10%)
Aug 18, 2022 25.12 25.26 24.92 25.14 8,171 +0.03(+0.10%)
Aug 17, 2022 23.44 25.39 23.44 25.12 34,710 +1.52(+6.42%)
Aug 16, 2022 24.68 24.68 23.60 23.60 31,571 -1.43(-5.72%)
Aug 15, 2022 24.86 25.12 24.86 25.04 5,242 +0.10(+0.41%)
Aug 12, 2022 25.70 27.00 24.79 24.93 39,702 -2.03(-7.53%)
Aug 11, 2022 26.19 27.05 25.70 26.96 17,147 -0.59(-2.14%)
Aug 10, 2022 28.69 28.69 27.55 27.55 14,751 -2.04(-6.88%)
Aug 09, 2022 29.99 30.02 29.44 29.59 10,006 +0.73(+2.51%)
Aug 08, 2022 29.73 29.73 27.73 28.86 19,605 +0.21(+0.72%)
Aug 05, 2022 29.54 29.54 28.42 28.66 11,411 -0.51(-1.76%)
Aug 04, 2022 28.91 29.31 28.91 29.17 11,459 -0.46(-1.56%)
Aug 03, 2022 30.19 30.49 29.13 29.63 27,350 -1.18(-3.82%)
Aug 02, 2022 32.76 32.76 30.74 30.81 17,830 -1.80(-5.53%)
Aug 01, 2022 32.72 32.97 32.43 32.61 15,894 +0.49(+1.54%)
Jul 29, 2022 33.06 33.31 32.12 32.12 56,200 -1.09(-3.27%)
Jul 28, 2022 33.47 34.18 33.20 33.20 39,387 -0.64(-1.90%)
Jul 27, 2022 35.16 35.16 33.84 33.85 17,936 -2.16(-6.01%)
Jul 26, 2022 36.08 36.09 35.91 36.01 3,875 +1.20(+3.45%)
Jul 25, 2022 35.22 35.69 34.81 34.81 12,560 -0.43(-1.22%)
Jul 22, 2022 33.84 35.32 33.84 35.24 7,961 +1.85(+5.54%)
Jul 21, 2022 32.21 33.86 32.21 33.39 20,219 +0.15(+0.44%)
Jul 20, 2022 35.32 35.33 32.76 33.24 72,983 -2.35(-6.61%)
Jul 19, 2022 35.65 36.85 35.42 35.60 7,509 -0.97(-2.64%)
Jul 18, 2022 36.00 36.74 35.33 36.56 57,447 -0.92(-2.44%)
Jul 15, 2022 38.82 38.82 37.43 37.48 7,392 -1.34(-3.46%)
Jul 14, 2022 37.28 39.43 37.28 38.82 9,987 +1.11(+2.95%)
Jul 13, 2022 37.91 38.49 37.13 37.71 21,310 +0.16(+0.41%)
Jul 12, 2022 37.44 38.24 36.76 37.55 16,093 -0.06(-0.17%)
Jul 11, 2022 35.44 38.52 35.44 37.62 136,913 +2.29(+6.48%)
Jul 08, 2022 36.44 36.44 34.77 35.33 13,865 -1.10(-3.02%)
Jul 07, 2022 38.68 38.68 36.07 36.43 16,929 -1.40(-3.70%)
Jul 06, 2022 38.09 38.56 37.68 37.83 25,487 -0.66(-1.71%)
Jul 05, 2022 41.94 42.19 38.46 38.49 116,872 -2.51(-6.11%)
Jul 01, 2022 41.99 41.99 40.41 40.99 23,065 -0.35(-0.84%)
Jun 30, 2022 42.13 43.26 40.94 41.34 88,057 +0.06(+0.14%)
Jun 29, 2022 39.86 41.28 39.71 41.28 33,339 +2.24(+5.73%)
Jun 28, 2022 36.90 39.49 36.86 39.05 90,965 +1.69(+4.53%)
Jun 27, 2022 36.84 37.35 36.75 37.35 7,631 +1.70(+4.78%)
Jun 24, 2022 35.35 35.84 34.67 35.65 27,023 +0.06(+0.16%)
Jun 23, 2022 36.61 37.09 35.27 35.60 35,533 -1.71(-4.58%)
Jun 22, 2022 36.98 37.31 35.83 37.31 10,097 +1.31(+3.63%)
Jun 21, 2022 34.84 36.08 33.78 36.00 8,024 -0.12(-0.33%)
Jun 17, 2022 38.56 38.56 35.79 36.12 20,562 -3.16(-8.06%)
Jun 16, 2022 39.06 39.53 37.95 39.28 18,016 +2.00(+5.35%)
Jun 15, 2022 38.55 38.58 36.57 37.29 96,800 -1.73(-4.43%)
Jun 14, 2022 36.40 39.19 36.38 39.01 44,842 +0.24(+0.61%)
Jun 13, 2022 36.79 38.90 36.34 38.78 62,391 +3.86(+11.06%)
Jun 10, 2022 33.84 34.92 33.09 34.92 52,617 +2.35(+7.22%)
Jun 09, 2022 30.71 32.59 30.71 32.57 6,856 +2.21(+7.27%)
Jun 08, 2022 31.06 31.06 29.59 30.36 14,010 -0.67(-2.16%)
Jun 07, 2022 30.87 31.63 30.23 31.03 17,465 +1.03(+3.42%)
Jun 06, 2022 28.13 30.12 28.13 30.01 20,609 +1.49(+5.23%)
Jun 03, 2022 28.07 28.68 27.72 28.52 117,545 +1.16(+4.24%)
Jun 02, 2022 28.86 29.11 27.25 27.36 13,957 -1.85(-6.34%)
Jun 01, 2022 28.31 29.58 28.31 29.21 22,930 +0.91(+3.21%)
May 31, 2022 28.23 28.62 27.84 28.30 24,328 +0.01(+0.02%)
May 27, 2022 28.91 28.91 28.15 28.30 6,943 -1.44(-4.83%)
May 26, 2022 30.39 30.39 29.05 29.73 18,003 -0.96(-3.12%)
May 25, 2022 31.70 31.70 30.48 30.69 19,792 -0.47(-1.50%)
May 24, 2022 30.78 31.29 30.42 31.16 28,771 +1.34(+4.50%)
May 23, 2022 29.27 29.99 28.91 29.81 36,305 +0.55(+1.89%)
May 20, 2022 27.92 30.39 27.92 29.26 56,675 +0.35(+1.22%)
May 19, 2022 30.76 30.76 28.27 28.91 89,937 -1.38(-4.55%)
May 18, 2022 29.77 30.68 28.70 30.29 66,491 +0.82(+2.79%)
May 17, 2022 29.69 30.44 29.29 29.46 109,641 -1.33(-4.32%)
May 16, 2022 30.11 30.88 29.61 30.80 45,905 +0.86(+2.87%)
May 13, 2022 33.49 33.49 29.71 29.94 118,896 -5.01(-14.32%)
May 12, 2022 37.83 38.85 34.30 34.94 170,725 -2.01(-5.45%)
May 11, 2022 35.69 36.99 34.12 36.96 230,345 +1.72(+4.87%)
May 10, 2022 31.71 35.37 31.30 35.24 133,577 +2.79(+8.58%)
May 09, 2022 31.08 32.55 30.55 32.46 61,136 +3.03(+10.31%)
May 06, 2022 29.14 29.87 28.58 29.42 21,497 +1.08(+3.82%)
May 05, 2022 27.32 28.39 27.09 28.34 14,322 +1.67(+6.27%)
May 04, 2022 27.15 28.32 26.67 26.67 22,711 -0.63(-2.32%)
May 03, 2022 26.87 27.51 26.70 27.30 19,675 +0.51(+1.90%)
May 02, 2022 27.27 27.73 26.78 26.79 20,908 -0.29(-1.06%)
Apr 29, 2022 23.94 27.37 23.94 27.08 54,092 +0.83(+3.17%)
Apr 28, 2022 26.58 27.76 26.24 26.24 174,164 -0.79(-2.91%)
Apr 27, 2022 26.75 27.17 26.42 27.03 30,360 +0.00(+0.01%)
Apr 26, 2022 26.31 27.21 26.30 27.03 41,614 +1.21(+4.70%)
Apr 25, 2022 26.92 26.93 25.67 25.81 46,153 -0.77(-2.88%)
Apr 22, 2022 25.80 26.67 25.42 26.58 29,563 +0.68(+2.62%)
Apr 21, 2022 24.55 26.03 24.12 25.90 64,972 +1.25(+5.07%)
Apr 20, 2022 24.12 24.72 24.12 24.65 107,764 +0.50(+2.06%)
Apr 19, 2022 25.16 25.21 24.16 24.16 30,574 -1.01(-4.03%)
Apr 18, 2022 25.09 25.43 24.89 25.17 66,275 +0.90(+3.72%)
Apr 14, 2022 24.02 24.34 23.95 24.27 2,952 +0.52(+2.17%)
Apr 13, 2022 24.98 24.98 23.75 23.75 9,794 -1.16(-4.67%)
Apr 12, 2022 24.53 24.96 23.93 24.91 23,160 -0.03(-0.12%)
Apr 11, 2022 24.53 25.36 24.53 24.94 63,428 +0.24(+0.98%)
Apr 08, 2022 24.53 24.93 24.47 24.70 144,604 +0.77(+3.21%)
Apr 07, 2022 23.63 24.72 23.43 23.93 74,888 +0.49(+2.10%)
Apr 06, 2022 23.02 23.72 22.96 23.44 46,066 +1.09(+4.90%)
Apr 05, 2022 21.18 22.46 21.18 22.35 69,461 +0.81(+3.75%)
Apr 04, 2022 21.92 21.92 21.35 21.54 6,870 -0.89(-3.96%)
Apr 01, 2022 22.15 22.54 21.96 22.43 14,586 +0.16(+0.70%)
Mar 31, 2022 22.26 22.36 22.18 22.27 36,340 +0.26(+1.19%)
Mar 30, 2022 21.64 22.12 21.41 22.01 32,152 +0.71(+3.36%)
Mar 29, 2022 22.31 22.31 21.20 21.30 26,167 -1.55(-6.80%)
Mar 28, 2022 22.53 23.21 22.53 22.85 31,342 -0.15(-0.65%)
Mar 25, 2022 21.85 23.06 21.85 23.00 9,132 +0.76(+3.44%)
Mar 24, 2022 23.19 25.51 22.23 22.23 12,348 -0.62(-2.69%)
Mar 23, 2022 22.38 23.17 22.38 22.85 14,539 +0.31(+1.38%)
Mar 22, 2022 23.09 23.09 22.23 22.54 12,159 -0.47(-2.05%)
Mar 21, 2022 22.50 23.32 22.50 23.01 33,119 +0.28(+1.22%)
Mar 18, 2022 24.06 24.10 22.73 22.73 22,330 -0.99(-4.19%)
Mar 17, 2022 25.41 25.41 23.66 23.73 18,303 -1.28(-5.11%)
Mar 16, 2022 26.34 26.34 25.00 25.01 197,474 -1.64(-6.14%)
Mar 15, 2022 28.10 28.10 26.64 26.64 22,972 -1.27(-4.56%)
Mar 14, 2022 27.36 27.96 26.78 27.92 31,871 +1.25(+4.69%)
Mar 11, 2022 25.23 26.69 25.23 26.67 37,814 +1.36(+5.35%)
Mar 10, 2022 25.61 26.01 25.31 25.31 26,385 +0.08(+0.32%)
Mar 09, 2022 25.81 25.87 25.03 25.23 9,365 -1.56(-5.83%)
Mar 08, 2022 27.94 28.10 26.08 26.79 80,176 -0.65(-2.36%)
Mar 07, 2022 27.56 27.56 26.56 27.44 45,826 +0.25(+0.92%)
Mar 04, 2022 26.36 27.46 25.61 27.19 60,150 +1.39(+5.40%)
Mar 03, 2022 24.69 26.00 24.69 25.80 43,227 +1.19(+4.83%)
Mar 02, 2022 24.17 24.77 24.17 24.61 11,755 -0.05(-0.20%)
Mar 01, 2022 23.78 24.79 23.78 24.66 15,350 +0.95(+3.99%)
Feb 28, 2022 25.18 25.18 23.43 23.71 23,649 -0.72(-2.95%)
Feb 25, 2022 22.49 24.68 24.38 24.43 17,487 +0.39(+1.60%)
Feb 24, 2022 26.74 27.98 24.04 24.05 497,011 -2.22(-8.45%)
Feb 23, 2022 25.49 26.33 25.18 26.27 51,348 +0.64(+2.50%)
Feb 22, 2022 24.87 25.71 24.45 25.63 252,196 +1.13(+4.59%)
Feb 18, 2022 24.50 0 +0.73(+3.09%)
Feb 17, 2022 23.22 23.85 22.93 23.77 147,106 +1.18(+5.20%)
Feb 16, 2022 22.37 22.88 22.37 22.59 14,208 +0.47(+2.14%)
Feb 15, 2022 23.00 23.00 22.09 22.12 31,625 -1.41(-6.00%)
Feb 14, 2022 23.49 23.69 22.82 23.53 14,594 +0.20(+0.85%)
Feb 11, 2022 22.45 23.61 22.31 23.33 39,128 +0.66(+2.90%)
Feb 10, 2022 22.43 22.85 21.14 22.68 102,859 +0.40(+1.80%)
Feb 09, 2022 22.76 23.14 22.25 22.28 28,155 -0.97(-4.18%)
Feb 08, 2022 23.99 23.99 23.18 23.25 18,031 -0.47(-1.99%)
Feb 07, 2022 23.14 23.74 22.94 23.72 30,531 +0.04(+0.17%)
Feb 04, 2022 25.11 25.11 23.48 23.68 72,266 -1.27(-5.11%)
Feb 03, 2022 24.56 24.96 74,637 +1.01(+4.23%)
Feb 02, 2022 22.99 24.39 22.91 23.94 91,222 +0.70(+3.02%)
Feb 01, 2022 23.63 24.35 23.17 23.24 65,444 -0.82(-3.41%)
Jan 31, 2022 26.66 24.04 24.06 122,027 -2.64(-9.90%)
Jan 28, 2022 30.11 30.11 26.64 26.70 97,701 -0.67(-2.45%)
Jan 27, 2022 25.18 27.73 25.18 27.38 66,804 +1.72(+6.71%)
Jan 26, 2022 25.18 25.75 24.25 25.65 76,697 +0.18(+0.71%)
Jan 25, 2022 24.89 26.11 24.89 25.47 40,040 +0.67(+2.71%)
Jan 24, 2022 25.70 27.21 24.80 24.80 522,151 +0.15(+0.61%)
Jan 21, 2022 23.90 24.83 23.54 24.65 71,818 +1.04(+4.39%)
Jan 20, 2022 22.77 23.61 22.03 23.61 34,738 +0.03(+0.13%)
Jan 19, 2022 23.63 23.63 22.66 23.58 45,551 +0.19(+0.82%)
Jan 18, 2022 22.66 23.39 22.38 23.39 74,848 +1.09(+4.90%)
Jan 14, 2022 22.30 0 +0.39(+1.78%)
Jan 13, 2022 20.71 21.91 20.71 21.91 52,828 +1.02(+4.87%)
Jan 12, 2022 20.14 20.89 20.02 20.89 120,034 +0.48(+2.38%)
Jan 11, 2022 21.24 21.24 20.27 20.41 24,072 -0.93(-4.37%)
Jan 10, 2022 21.05 22.05 21.05 21.34 86,299 +0.57(+2.72%)
Jan 07, 2022 21.20 21.20 20.29 20.77 17,090 +0.01(+0.06%)
Jan 06, 2022 20.23 20.98 20.11 20.76 57,373 +0.60(+2.96%)
Jan 05, 2022 18.12 20.20 18.12 20.16 222,712 +1.16(+6.08%)
Jan 04, 2022 18.24 19.12 18.17 19.01 27,615 +0.59(+3.19%)
Jan 03, 2022 18.66 19.09 18.40 18.42 166,201 -0.44(-2.32%)
Dec 31, 2021 18.52 18.86 18.51 18.86 17,775 +0.25(+1.34%)
Dec 30, 2021 19.09 19.09 18.34 18.61 140,740 -0.68(-3.54%)
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.