Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

ETF Opportunities Trust T-Rex 2X Long MSTR Daily Target ETF (NY:MSTU)

6.400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 5.810 6.670 5.780 6.400 91,818,752 +0.29(+4.75%)
Apr 01, 2025 5.650 6.200 5.180 6.110 84,056,200 +0.65(+11.90%)
Mar 31, 2025 5.240 5.730 4.880 5.460 73,583,456 -0.06(-1.09%)
Mar 28, 2025 6.750 6.880 5.500 5.520 87,958,592 -1.53(-21.70%)
Mar 27, 2025 6.940 7.450 6.760 7.050 57,217,964 -0.25(-3.42%)
Mar 26, 2025 7.610 7.780 6.840 7.300 64,952,028 -0.54(-6.89%)
Mar 25, 2025 7.490 7.930 7.300 7.840 68,166,688 +0.31(+4.12%)
Mar 24, 2025 6.800 7.620 6.595 7.530 85,665,200 +1.25(+19.90%)
Mar 21, 2025 5.930 6.365 5.830 6.280 55,180,792 +0.08(+1.29%)
Mar 20, 2025 6.080 6.520 5.860 6.200 76,565,808 -0.10(-1.59%)
Mar 19, 2025 5.790 6.500 5.650 6.300 74,705,576 +0.80(+14.55%)
Mar 18, 2025 5.500 5.820 5.100 5.500 68,699,448 -0.45(-7.56%)
Mar 17, 2025 5.830 6.060 5.440 5.950 59,340,876 -0.13(-2.14%)
Mar 14, 2025 5.210 6.130 5.181 6.080 97,448,576 +1.21(+24.85%)
Mar 13, 2025 4.820 5.110 4.511 4.870 70,044,320 +0.05(+1.04%)
Mar 12, 2025 4.930 5.095 4.310 4.820 108,418,816 +0.07(+1.47%)
Mar 11, 2025 4.220 4.845 3.780 4.750 132,952,840 +0.71(+17.57%)
Mar 10, 2025 5.240 5.430 3.750 4.040 159,691,024 -2.04(-33.55%)
Mar 07, 2025 6.540 7.120 5.820 6.080 90,171,352 -0.78(-11.37%)
Mar 06, 2025 6.590 7.620 6.310 6.860 101,036,000 -0.14(-2.00%)
Mar 05, 2025 5.820 7.160 5.550 7.000 104,357,280 +1.32(+23.24%)
Mar 04, 2025 4.340 6.370 4.230 5.680 122,416,280 +0.92(+19.33%)
Mar 03, 2025 6.500 6.500 4.580 4.760 148,500,608 -0.19(-3.84%)
Feb 28, 2025 4.330 5.030 4.090 4.950 89,880,896 +0.54(+12.24%)
Feb 27, 2025 5.530 5.671 4.392 4.410 70,895,216 -0.92(-17.26%)
Feb 26, 2025 4.660 5.381 4.600 5.330 69,563,784 +0.46(+9.45%)
Feb 25, 2025 5.600 5.740 4.560 4.870 96,260,872 -1.43(-22.70%)
Feb 24, 2025 7.340 7.340 6.010 6.300 52,496,412 -0.84(-11.76%)
Feb 21, 2025 8.600 8.630 7.110 7.140 41,055,972 -1.22(-14.59%)
Feb 20, 2025 8.440 8.590 7.950 8.360 26,119,924 +0.22(+2.70%)
Feb 19, 2025 9.150 9.290 8.060 8.140 31,177,764 -0.83(-9.25%)
Feb 18, 2025 9.150 9.300 8.580 8.970 22,751,406 -0.16(-1.75%)
Feb 14, 2025 8.500 9.530 8.440 9.130 30,474,160 +0.60(+7.03%)
Feb 13, 2025 8.540 8.820 8.130 8.530 30,563,856 -0.09(-1.04%)
Feb 12, 2025 8.050 8.850 7.990 8.620 29,979,206 +0.35(+4.23%)
Feb 11, 2025 8.960 9.295 8.225 8.270 31,294,660 -0.83(-9.12%)
Feb 10, 2025 9.120 9.390 8.770 9.100 22,556,544 +0.35(+4.00%)
Feb 07, 2025 9.120 9.610 8.710 8.750 39,256,976 +0.12(+1.39%)
Feb 06, 2025 9.360 9.680 8.391 8.630 32,621,144 -0.66(-7.10%)
Feb 05, 2025 9.970 10.17 9.095 9.290 27,762,236 -0.62(-6.26%)
Feb 04, 2025 9.550 10.25 9.515 9.910 27,693,148 +0.08(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.