Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Tradr 2X Long Innovation ETF (NQ: TARK )

55.61 -0.97 (-1.71%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 30, 2022 68.70 74.95 67.95 69.05 564,398 +0.05(+0.07%)
Sep 29, 2022 74.15 74.40 67.30 69.00 467,538 -8.55(-11.03%)
Sep 28, 2022 71.50 78.42 70.85 77.55 401,193 +6.80(+9.61%)
Sep 27, 2022 72.35 74.65 68.25 70.75 424,326 +2.45(+3.59%)
Sep 26, 2022 69.50 74.35 67.75 68.30 372,191 -1.20(-1.73%)
Sep 23, 2022 70.35 72.75 66.76 69.50 384,207 -3.15(-4.34%)
Sep 22, 2022 78.60 79.25 71.95 72.65 412,771 -7.25(-9.07%)
Sep 21, 2022 84.75 89.25 79.55 79.90 369,996 -4.00(-4.77%)
Sep 20, 2022 85.65 88.60 83.58 83.90 158,349 -4.35(-4.93%)
Sep 19, 2022 86.45 88.50 83.15 88.25 217,967 -1.00(-1.12%)
Sep 16, 2022 92.80 92.80 86.70 89.25 242,651 -8.40(-8.60%)
Sep 15, 2022 91.55 101.40 91.25 97.65 302,917 +3.60(+3.83%)
Sep 14, 2022 89.55 94.10 86.25 94.05 172,058 +4.65(+5.20%)
Sep 13, 2022 91.15 93.50 88.35 89.40 272,690 -13.65(-13.25%)
Sep 12, 2022 99.90 103.10 97.60 103.05 173,106 +4.50(+4.57%)
Sep 09, 2022 93.60 99.25 93.45 98.55 283,908 +8.00(+8.83%)
Sep 08, 2022 82.20 90.55 81.40 90.55 244,418 +4.95(+5.78%)
Sep 07, 2022 78.90 85.70 78.45 85.60 264,955 +6.00(+7.54%)
Sep 06, 2022 82.50 82.85 77.55 79.60 195,943 -2.50(-3.05%)
Sep 02, 2022 89.80 90.35 81.17 82.10 269,818 -4.90(-5.63%)
Sep 01, 2022 84.35 87.00 78.75 87.00 262,564 -0.55(-0.63%)
Aug 31, 2022 91.55 93.30 85.85 87.55 223,126 +0.00(+0.00%)
Aug 30, 2022 92.20 93.25 84.75 87.55 313,549 -1.80(-2.01%)
Aug 29, 2022 87.80 94.05 87.50 89.35 168,826 -2.65(-2.88%)
Aug 26, 2022 104.85 105.10 91.50 92.00 348,771 -13.15(-12.51%)
Aug 25, 2022 102.75 105.40 99.20 105.15 233,233 +5.35(+5.36%)
Aug 24, 2022 95.60 102.50 93.90 99.80 196,487 +4.85(+5.11%)
Aug 23, 2022 95.70 100.25 92.20 94.95 286,156 -1.10(-1.15%)
Aug 22, 2022 97.50 101.35 94.55 96.05 228,675 -5.30(-5.23%)
Aug 19, 2022 109.05 109.65 100.00 101.35 277,029 -14.15(-12.25%)
Aug 18, 2022 118.00 118.25 112.00 115.50 168,926 -2.55(-2.16%)
Aug 17, 2022 125.65 128.40 117.15 118.05 252,299 -14.10(-10.67%)
Aug 16, 2022 138.75 139.50 125.00 132.15 225,402 -7.80(-5.57%)
Aug 15, 2022 136.35 142.50 134.45 139.95 173,658 +1.90(+1.38%)
Aug 12, 2022 132.20 139.25 128.10 138.05 200,336 +9.85(+7.68%)
Aug 11, 2022 140.95 149.05 127.03 128.20 344,498 -8.50(-6.22%)
Aug 10, 2022 130.75 137.25 124.63 136.70 309,481 +16.80(+14.01%)
Aug 09, 2022 129.10 130.00 116.09 119.90 262,053 -14.20(-10.59%)
Aug 08, 2022 133.90 142.55 131.70 134.10 206,488 +4.05(+3.11%)
Aug 05, 2022 122.60 134.05 119.74 130.05 243,366 -0.65(-0.50%)
Aug 04, 2022 130.10 135.80 124.80 130.70 200,876 +2.10(+1.63%)
Aug 03, 2022 119.75 130.10 119.62 128.60 271,482 +13.60(+11.83%)
Aug 02, 2022 105.00 118.59 105.00 115.00 298,910 +6.20(+5.70%)
Aug 01, 2022 103.40 113.25 101.25 108.80 268,091 +2.60(+2.45%)
Jul 29, 2022 104.95 107.19 101.11 106.20 235,716 -5.00(-4.50%)
Jul 28, 2022 110.60 115.00 101.55 111.20 250,295 -1.40(-1.24%)
Jul 27, 2022 104.20 113.65 101.35 112.60 250,707 +13.30(+13.39%)
Jul 26, 2022 105.10 105.10 98.95 99.30 278,999 -10.19(-9.31%)
Jul 25, 2022 111.40 112.30 105.15 109.49 140,608 -3.01(-2.67%)
Jul 22, 2022 126.80 128.65 110.10 112.50 385,808 -14.05(-11.10%)
Jul 21, 2022 120.95 128.30 118.90 126.55 274,160 +4.20(+3.43%)
Jul 20, 2022 113.75 126.95 112.61 122.35 592,701 +11.00(+9.88%)
Jul 19, 2022 106.25 111.53 100.36 111.35 387,921 +9.05(+8.85%)
Jul 18, 2022 109.00 113.15 101.50 102.30 429,328 -1.70(-1.63%)
Jul 15, 2022 101.65 104.00 94.65 104.00 315,681 +5.10(+5.16%)
Jul 14, 2022 100.80 102.75 95.00 98.90 356,688 -4.10(-3.98%)
Jul 13, 2022 96.50 108.43 95.16 103.00 504,298 -0.95(-0.91%)
Jul 12, 2022 103.75 109.00 97.00 103.95 352,591 +2.60(+2.57%)
Jul 11, 2022 114.75 115.80 100.90 101.35 303,765 -16.10(-13.71%)
Jul 08, 2022 112.05 123.92 110.15 117.45 625,469 +0.25(+0.21%)
Jul 07, 2022 105.05 117.80 103.30 117.20 400,862 +12.80(+12.26%)
Jul 06, 2022 108.70 113.75 102.00 104.40 303,920 -4.45(-4.09%)
Jul 05, 2022 89.35 108.85 86.10 108.85 285,620 +17.05(+18.57%)
Jul 01, 2022 88.65 94.50 87.12 91.80 284,608 +4.75(+5.46%)
Jun 30, 2022 90.05 91.64 83.00 87.05 261,737 -6.95(-7.39%)
Jun 29, 2022 96.00 97.14 90.12 94.00 403,897 -3.10(-3.19%)
Jun 28, 2022 109.95 112.25 96.40 97.10 200,387 -12.65(-11.53%)
Jun 27, 2022 115.05 116.55 103.60 109.75 217,458 -4.95(-4.32%)
Jun 24, 2022 109.50 115.70 105.95 114.70 303,079 +8.55(+8.05%)
Jun 23, 2022 94.90 106.95 91.97 106.15 256,632 +13.25(+14.26%)
Jun 22, 2022 86.50 97.25 85.05 92.90 218,311 +2.65(+2.94%)
Jun 21, 2022 88.00 96.20 87.50 90.25 218,364 +7.70(+9.33%)
Jun 17, 2022 77.10 84.80 77.10 82.55 254,114 +6.30(+8.26%)
Jun 16, 2022 78.00 80.25 73.55 76.25 223,402 -9.60(-11.18%)
Jun 15, 2022 78.30 89.00 77.45 85.85 365,360 +9.50(+12.44%)
Jun 14, 2022 77.00 78.50 71.25 76.35 174,885 +1.80(+2.41%)
Jun 13, 2022 74.55 0 -16.55(-18.17%)
Jun 10, 2022 97.90 101.89 89.50 91.10 210,512 -13.90(-13.24%)
Jun 09, 2022 118.75 121.50 105.00 105.00 118,519 -15.35(-12.75%)
Jun 08, 2022 113.55 125.50 113.51 120.35 109,912 +5.85(+5.11%)
Jun 07, 2022 103.45 114.70 101.30 114.50 78,792 +6.50(+6.02%)
Jun 06, 2022 112.70 114.90 104.00 108.00 114,057 +1.90(+1.79%)
Jun 03, 2022 111.25 115.00 104.95 106.10 161,038 -12.70(-10.69%)
Jun 02, 2022 104.65 121.70 102.55 118.80 182,353 +15.35(+14.84%)
Jun 01, 2022 113.15 116.93 100.40 103.45 143,377 -8.30(-7.43%)
May 31, 2022 120.25 121.95 107.55 111.75 166,967 -7.25(-6.09%)
May 27, 2022 109.20 119.45 107.75 119.00 146,080 +13.30(+12.58%)
May 26, 2022 96.60 107.15 95.00 105.70 117,347 +8.30(+8.52%)
May 25, 2022 90.10 99.67 89.30 97.40 132,279 +7.40(+8.22%)
May 24, 2022 98.55 98.66 86.75 90.00 158,349 -13.90(-13.38%)
May 23, 2022 106.70 107.15 97.40 103.90 147,956 -1.70(-1.61%)
May 20, 2022 114.10 115.65 93.00 105.60 116,381 -1.25(-1.17%)
May 19, 2022 101.00 113.45 97.50 106.85 71,606 +6.85(+6.85%)
May 18, 2022 102.05 112.26 98.35 100.00 119,024 -9.50(-8.68%)
May 17, 2022 106.90 110.90 97.22 109.50 115,783 +10.70(+10.83%)
May 16, 2022 109.60 114.05 98.78 98.80 120,127 -13.10(-11.71%)
May 13, 2022 100.60 114.80 100.50 111.90 80,595 +29.45(+35.72%)
May 11, 2022 82.45 0 -20.35(-19.79%)
May 10, 2022 111.45 117.80 93.00 102.80 61,575 +0.05(+0.04%)
May 09, 2022 119.70 123.95 101.00 102.75 35,565 -25.20(-19.70%)
May 06, 2022 135.35 138.43 118.35 127.95 44,930 -12.10(-8.64%)
May 05, 2022 162.10 162.14 136.20 140.05 36,817 -31.05(-18.15%)
May 04, 2022 155.75 174.00 140.00 171.10 34,441 +15.85(+10.21%)
May 03, 2022 156.10 166.45 151.66 155.25 33,498 -1.00(-0.64%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.