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

AXS 2X NKE Bull Daily ETF (NQ: NKEL )

20.60 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 (%)
Feb 28, 2023 27.67 27.67 27.06 27.06 1,129 +0.36(+1.36%)
Feb 27, 2023 26.69 26.69 26.69 26.69 32 +0.13(+0.50%)
Feb 24, 2023 26.56 26.56 26.56 26.56 218 -0.81(-2.96%)
Feb 23, 2023 27.37 27.37 27.37 27.37 149 -0.02(-0.06%)
Feb 22, 2023 27.82 27.82 27.39 27.39 240 -0.56(-1.99%)
Feb 21, 2023 29.10 29.25 27.94 27.94 2,455 -1.76(-5.93%)
Feb 17, 2023 29.70 29.78 29.70 29.70 254 +0.09(+0.30%)
Feb 16, 2023 30.25 30.51 29.62 29.62 773 -1.43(-4.59%)
Feb 15, 2023 30.22 31.08 30.22 31.04 1,454 +0.62(+2.02%)
Feb 14, 2023 30.43 30.43 30.43 30.43 63 +0.43(+1.42%)
Feb 13, 2023 29.94 30.16 29.91 30.00 2,149 +1.50(+5.27%)
Feb 10, 2023 28.66 28.66 28.50 28.50 2,189 -0.11(-0.38%)
Feb 09, 2023 29.55 29.55 28.61 28.61 1,291 -0.25(-0.87%)
Feb 08, 2023 29.00 29.00 28.65 28.86 815 -1.21(-4.01%)
Feb 07, 2023 29.89 30.22 29.56 30.07 3,896 -0.30(-1.00%)
Feb 06, 2023 30.30 30.37 30.30 30.37 630 -0.94(-3.00%)
Feb 03, 2023 31.68 32.12 30.98 31.31 1,620 -0.74(-2.30%)
Feb 02, 2023 32.80 32.80 32.05 32.05 339 -0.11(-0.33%)
Feb 01, 2023 31.02 32.39 30.98 32.15 1,247 +0.88(+2.83%)
Jan 31, 2023 30.88 31.27 30.88 31.27 1,919 +0.27(+0.88%)
Jan 30, 2023 30.80 31.00 30.73 31.00 758 -0.95(-2.96%)
Jan 27, 2023 31.38 31.94 31.28 31.94 1,980 +0.63(+2.03%)
Jan 26, 2023 31.16 31.31 31.16 31.31 405 +0.36(+1.16%)
Jan 25, 2023 30.59 30.95 30.59 30.95 261 -0.11(-0.36%)
Jan 24, 2023 28.45 31.06 26.71 31.06 1,633 -0.61(-1.91%)
Jan 23, 2023 31.67 31.67 31.67 31.67 32 +0.78(+2.53%)
Jan 20, 2023 30.67 30.89 30.67 30.89 470 +0.96(+3.20%)
Jan 19, 2023 29.60 29.93 29.60 29.93 581 -0.93(-3.00%)
Jan 18, 2023 30.87 30.90 30.85 30.85 3,686 -0.89(-2.80%)
Jan 17, 2023 31.96 32.12 31.74 31.74 10,133 -0.38(-1.19%)
Jan 13, 2023 32.07 32.12 32.07 32.12 309 +0.45(+1.43%)
Jan 12, 2023 31.23 31.67 31.21 31.67 534 +0.96(+3.11%)
Jan 11, 2023 31.52 31.57 30.72 30.72 2,562 +0.12(+0.38%)
Jan 10, 2023 30.60 30.60 30.60 30.60 74 +0.45(+1.50%)
Jan 09, 2023 30.28 30.87 30.07 30.15 3,157 +0.97(+3.33%)
Jan 06, 2023 29.44 30.31 29.18 29.18 1,892 +1.00(+3.55%)
Jan 05, 2023 28.61 28.61 28.18 28.18 1,746 -1.10(-3.76%)
Jan 04, 2023 28.03 29.28 27.81 29.28 6,049 +1.73(+6.28%)
Jan 03, 2023 27.36 27.55 26.89 27.55 1,720 +0.96(+3.62%)
Dec 30, 2022 26.69 26.69 26.54 26.58 484 -0.15(-0.57%)
Dec 29, 2022 27.19 27.19 26.74 26.74 703 +1.04(+4.03%)
Dec 28, 2022 26.83 26.83 25.70 25.70 1,405 -1.17(-4.37%)
Dec 27, 2022 26.39 27.13 26.24 26.87 2,012 +0.55(+2.09%)
Dec 23, 2022 26.32 26.32 26.32 26.32 127 -0.12(-0.46%)
Dec 22, 2022 25.73 26.51 25.73 26.45 2,891 +0.39(+1.50%)
Dec 21, 2022 27.48 28.37 26.05 26.05 12,464 +5.05(+24.06%)
Dec 20, 2022 20.52 21.00 20.52 21.00 6,742 -0.00(-0.01%)
Dec 19, 2022 21.50 21.50 21.00 21.00 281 -1.27(-5.69%)
Dec 16, 2022 22.01 22.27 21.90 22.27 550 -1.05(-4.49%)
Dec 15, 2022 23.32 23.32 23.32 23.32 329 -1.53(-6.17%)
Dec 14, 2022 25.21 25.41 24.63 24.85 1,209 -0.26(-1.04%)
Dec 13, 2022 25.18 25.18 24.59 25.11 1,360 -0.01(-0.03%)
Dec 12, 2022 23.97 25.12 23.97 25.12 11,265 +1.35(+5.66%)
Dec 09, 2022 23.75 23.77 23.75 23.77 267 -0.90(-3.66%)
Dec 08, 2022 24.05 24.68 24.05 24.68 578 +1.31(+5.62%)
Dec 07, 2022 23.38 23.43 23.19 23.36 1,110 +0.30(+1.31%)
Dec 06, 2022 23.19 23.19 23.06 23.06 784 -0.68(-2.85%)
Dec 05, 2022 24.11 24.19 23.74 23.74 2,880 -1.40(-5.58%)
Dec 02, 2022 23.45 25.14 23.45 25.14 2,183 +0.66(+2.70%)
Dec 01, 2022 24.48 24.48 24.48 24.48 39 +0.99(+4.20%)
Nov 30, 2022 22.58 23.49 22.58 23.49 157 +1.09(+4.89%)
Nov 29, 2022 22.18 22.40 22.18 22.40 517 +0.47(+2.14%)
Nov 28, 2022 22.31 22.31 21.89 21.93 5,748 -0.46(-2.04%)
Nov 25, 2022 22.27 22.39 22.27 22.39 854 -0.23(-1.01%)
Nov 23, 2022 22.09 22.66 22.06 22.61 3,840 +0.25(+1.11%)
Nov 22, 2022 22.33 22.36 22.31 22.36 1,226 +0.77(+3.57%)
Nov 21, 2022 21.54 21.59 21.51 21.59 1,828 -0.57(-2.59%)
Nov 18, 2022 21.98 22.17 21.95 22.17 473 +0.05(+0.21%)
Nov 17, 2022 21.15 22.12 21.15 22.12 296 +0.03(+0.14%)
Nov 16, 2022 22.34 22.34 22.09 22.09 1,122 -0.62(-2.73%)
Nov 15, 2022 22.64 22.71 22.64 22.71 894 +0.89(+4.07%)
Nov 14, 2022 22.39 22.39 21.79 21.82 3,417 -0.61(-2.73%)
Nov 11, 2022 20.42 22.72 20.42 22.43 6,922 +2.63(+13.30%)
Nov 10, 2022 18.86 19.80 18.86 19.80 4,512 +2.67(+15.58%)
Nov 09, 2022 17.62 17.62 17.13 17.13 287 -0.66(-3.72%)
Nov 08, 2022 17.93 17.93 17.79 17.79 223 -0.11(-0.59%)
Nov 07, 2022 17.43 17.90 17.43 17.90 505 -0.62(-3.35%)
Nov 04, 2022 18.88 18.88 18.52 18.52 516 +1.91(+11.48%)
Nov 03, 2022 16.39 16.79 16.39 16.61 1,007 -0.04(-0.23%)
Nov 02, 2022 17.85 18.02 16.65 16.65 1,262 -1.28(-7.12%)
Nov 01, 2022 17.92 17.92 17.92 17.92 217 +0.37(+2.12%)
Oct 31, 2022 17.55 17.55 17.55 17.55 71 -0.40(-2.24%)
Oct 28, 2022 17.24 17.95 17.24 17.95 390 +1.07(+6.35%)
Oct 27, 2022 17.25 17.25 16.65 16.88 1,360 -0.58(-3.30%)
Oct 26, 2022 18.09 18.09 17.46 17.46 474 +0.31(+1.80%)
Oct 25, 2022 17.15 17.15 17.15 17.15 39 +1.27(+7.97%)
Oct 24, 2022 15.88 38 -0.20(-1.22%)
Oct 21, 2022 15.76 16.08 15.52 16.08 353 +0.56(+3.58%)
Oct 20, 2022 16.59 16.59 15.52 15.52 1,328 -0.58(-3.58%)
Oct 19, 2022 16.23 16.23 16.10 16.10 164 -0.42(-2.52%)
Oct 18, 2022 16.51 16.51 16.51 16.51 104 -0.14(-0.83%)
Oct 17, 2022 16.43 16.65 16.43 16.65 296 +0.87(+5.50%)
Oct 14, 2022 16.22 16.22 15.79 15.79 716 -0.77(-4.62%)
Oct 13, 2022 15.77 16.55 15.77 16.55 1,699 +0.39(+2.41%)
Oct 12, 2022 16.16 16.16 16.16 16.16 237 +0.24(+1.53%)
Oct 11, 2022 15.92 15.92 15.92 15.92 90 +0.41(+2.65%)
Oct 10, 2022 15.42 15.51 15.07 15.51 2,960 -0.43(-2.67%)
Oct 07, 2022 15.97 15.97 15.87 15.93 646 -0.97(-5.72%)
Oct 06, 2022 17.11 17.11 16.90 16.90 828 -0.28(-1.62%)
Oct 05, 2022 16.15 17.34 16.15 17.18 4,597 +0.94(+5.76%)
Oct 04, 2022 16.27 16.30 16.20 16.24 15,388 +1.04(+6.85%)
Oct 03, 2022 14.38 15.41 14.32 15.20 13,128 +0.87(+6.06%)
Sep 30, 2022 14.69 15.28 14.21 14.33 29,987 -5.17(-26.52%)
Sep 29, 2022 20.02 20.02 19.37 19.51 6,437 -1.28(-6.16%)
Sep 28, 2022 20.14 20.79 20.14 20.79 413 +0.99(+5.01%)
Sep 27, 2022 19.79 19.79 19.79 19.79 105 -0.00(-0.02%)
Sep 26, 2022 19.91 19.92 19.80 19.80 1,160 -0.33(-1.64%)
Sep 23, 2022 19.93 20.13 19.65 20.13 1,318 -0.69(-3.32%)
Sep 22, 2022 20.60 20.82 20.60 20.82 212 -0.64(-3.00%)
Sep 21, 2022 22.71 22.71 21.41 21.47 1,226 -1.03(-4.58%)
Sep 20, 2022 22.61 22.61 22.41 22.50 921 -2.15(-8.71%)
Sep 19, 2022 23.04 24.64 23.04 24.64 777 +1.33(+5.71%)
Sep 16, 2022 23.31 23.31 23.31 23.31 127 -0.72(-3.01%)
Sep 15, 2022 24.04 24.04 24.04 24.04 64 -0.57(-2.32%)
Sep 14, 2022 24.61 24.61 24.61 24.61 82 +0.13(+0.53%)
Sep 13, 2022 24.48 24.48 24.48 24.48 15 -2.89(-10.57%)
Sep 12, 2022 27.12 27.57 27.12 27.37 723 +0.83(+3.14%)
Sep 09, 2022 26.50 26.54 26.50 26.54 156 +0.97(+3.80%)
Sep 08, 2022 25.57 25.57 25.57 25.57 20 +0.14(+0.54%)
Sep 07, 2022 25.43 25.43 25.43 25.43 66 +1.32(+5.48%)
Sep 06, 2022 23.96 24.11 23.96 24.11 912 -0.28(-1.13%)
Sep 02, 2022 24.41 25.16 24.38 24.38 1,337 -0.03(-0.13%)
Sep 01, 2022 24.41 24.41 24.41 24.41 99 -0.08(-0.32%)
Aug 31, 2022 24.49 24.49 24.49 24.49 55 -0.67(-2.67%)
Aug 30, 2022 25.16 25.16 25.16 25.16 6 -0.06(-0.25%)
Aug 29, 2022 25.23 25.23 25.23 25.23 57 -0.20(-0.78%)
Aug 26, 2022 27.18 27.18 25.43 25.43 449 -2.34(-8.42%)
Aug 25, 2022 27.76 27.76 27.76 27.76 863 +0.78(+2.90%)
Aug 24, 2022 26.98 26.98 26.98 26.98 68 +0.35(+1.30%)
Aug 23, 2022 26.63 26.63 26.63 26.63 298 +0.19(+0.72%)
Aug 22, 2022 26.76 26.78 26.44 26.44 821 -1.44(-5.18%)
Aug 19, 2022 27.89 27.89 27.89 27.89 569 -1.40(-4.79%)
Aug 18, 2022 29.16 29.29 29.16 29.29 329 -0.57(-1.92%)
Aug 17, 2022 29.89 29.89 29.86 29.86 578 +0.18(+0.62%)
Aug 16, 2022 30.54 30.54 29.68 29.68 507 -0.16(-0.55%)
Aug 15, 2022 29.30 29.84 29.17 29.84 1,152 +0.30(+1.01%)
Aug 12, 2022 29.55 29.55 29.55 29.55 329 +1.04(+3.64%)
Aug 11, 2022 29.39 29.39 28.51 28.51 8,323 +0.47(+1.68%)
Aug 10, 2022 28.11 28.30 27.55 28.04 1,823 -0.88(-3.04%)
Aug 09, 2022 28.92 28.92 28.92 28.92 748 +1.25(+4.53%)
Aug 08, 2022 28.35 28.35 27.66 27.66 1,301 -0.57(-2.02%)
Aug 05, 2022 28.23 28.23 28.23 28.23 582 -0.43(-1.51%)
Aug 04, 2022 28.67 28.67 28.67 28.67 4,748 +0.85(+3.05%)
Aug 03, 2022 28.77 28.77 27.82 27.82 347 +0.37(+1.35%)
Aug 02, 2022 28.23 28.23 27.45 27.45 5,723 -1.30(-4.53%)
Aug 01, 2022 29.24 29.31 28.75 28.75 1,786 -0.29(-1.00%)
Jul 29, 2022 29.04 29.04 29.04 29.04 440 +1.37(+4.95%)
Jul 28, 2022 27.75 27.75 27.64 27.67 633 +2.01(+7.82%)
Jul 27, 2022 24.83 25.67 24.68 25.67 5,203 +1.28(+5.24%)
Jul 26, 2022 25.09 25.09 24.39 24.39 427 -2.01(-7.62%)
Jul 25, 2022 26.40 26.40 26.40 26.40 188 +0.10(+0.39%)
Jul 22, 2022 26.19 26.30 26.18 26.30 1,047 -1.22(-4.43%)
Jul 21, 2022 27.31 27.51 27.29 27.51 2,447 +0.25(+0.91%)
Jul 20, 2022 27.27 27.27 27.27 27.27 114 +0.85(+3.23%)
Jul 19, 2022 26.41 26.41 26.41 26.41 72 +2.47(+10.32%)
Jul 18, 2022 24.94 24.94 23.94 23.94 838 -0.28(-1.17%)
Jul 15, 2022 24.19 24.22 24.19 24.22 391 +1.05(+4.54%)
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.