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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 5.040 5.061 4.750 4.970 41,808,496 -0.11(-2.07%)
Sep 12, 2025 5.020 5.220 4.970 5.075 45,595,820 +0.13(+2.73%)
Sep 11, 2025 4.980 5.050 4.843 4.940 33,848,176 -0.02(-0.40%)
Sep 10, 2025 5.150 5.370 4.820 4.960 40,081,588 -0.06(-1.20%)
Sep 09, 2025 5.070 5.130 4.900 5.020 21,926,348 -0.05(-0.89%)
Sep 08, 2025 5.030 5.170 4.820 5.065 35,452,664 -0.20(-3.89%)
Sep 05, 2025 5.240 5.300 4.780 5.270 52,590,368 +0.25(+4.98%)
Sep 04, 2025 5.090 5.180 4.720 5.020 52,511,824 -0.10(-1.95%)
Sep 03, 2025 5.500 5.570 5.030 5.120 38,760,316 -0.36(-6.57%)
Sep 02, 2025 5.270 5.710 5.170 5.480 48,990,120 +0.22(+4.08%)
Aug 29, 2025 5.280 5.430 5.200 5.265 29,658,188 -0.17(-3.04%)
Aug 28, 2025 5.680 5.730 5.350 5.430 28,558,932 -0.11(-1.99%)
Aug 27, 2025 5.780 5.860 5.530 5.540 42,036,788 -0.31(-5.30%)
Aug 26, 2025 5.540 5.870 5.510 5.850 23,543,542 +0.25(+4.46%)
Aug 25, 2025 5.660 5.880 5.460 5.600 37,448,836 -0.50(-8.20%)
Aug 22, 2025 5.390 6.150 5.295 6.100 67,293,912 +0.64(+11.72%)
Aug 21, 2025 5.540 5.660 5.380 5.460 30,233,964 -0.24(-4.13%)
Aug 20, 2025 5.530 5.730 5.090 5.695 46,781,376 +0.24(+4.30%)
Aug 19, 2025 6.390 6.440 5.350 5.460 60,820,760 -0.94(-14.69%)
Aug 18, 2025 6.280 6.550 6.200 6.400 27,912,982 -0.10(-1.61%)
Aug 15, 2025 6.720 6.740 6.300 6.505 33,336,924 -0.26(-3.91%)
Aug 14, 2025 7.020 7.080 6.500 6.770 52,618,372 -0.66(-8.88%)
Aug 13, 2025 7.720 7.780 7.180 7.430 43,511,676 -0.20(-2.62%)
Aug 12, 2025 7.870 7.890 7.450 7.630 40,992,852 -0.23(-2.86%)
Aug 11, 2025 8.010 8.390 7.800 7.855 41,401,036 +0.20(+2.55%)
Aug 08, 2025 7.770 8.240 7.420 7.660 43,532,056 -0.29(-3.65%)
Aug 07, 2025 7.430 8.110 7.390 7.950 39,570,012 +0.71(+9.81%)
Aug 06, 2025 6.940 7.290 6.880 7.240 26,052,220 +0.26(+3.72%)
Aug 05, 2025 7.300 7.460 6.895 6.980 28,805,240 -0.51(-6.81%)
Aug 04, 2025 6.930 7.530 6.670 7.490 33,054,072 +0.79(+11.79%)
Aug 01, 2025 7.660 7.750 6.670 6.700 60,822,408 -1.45(-17.79%)
Jul 31, 2025 8.050 8.500 7.965 8.150 31,485,332 +0.25(+3.16%)
Jul 30, 2025 7.940 8.249 7.780 7.900 24,780,688 +0.03(+0.38%)
Jul 29, 2025 8.340 8.370 7.700 7.870 31,211,080 -0.39(-4.66%)
Jul 28, 2025 8.760 8.800 8.250 8.255 21,031,354 -0.08(-1.02%)
Jul 25, 2025 8.300 8.560 8.200 8.340 24,044,348 -0.40(-4.58%)
Jul 24, 2025 8.730 8.950 8.380 8.740 28,378,850 +0.07(+0.81%)
Jul 23, 2025 9.120 9.150 8.380 8.670 39,597,836 -0.60(-6.47%)
Jul 22, 2025 9.390 9.600 8.720 9.270 39,841,712 +0.02(+0.22%)
Jul 21, 2025 9.470 9.740 9.220 9.250 32,817,604 +0.09(+0.98%)
Jul 18, 2025 10.48 10.59 9.110 9.160 70,915,960 -1.32(-12.60%)
Jul 17, 2025 10.50 10.71 10.28 10.48 36,508,152 -0.20(-1.87%)
Jul 16, 2025 10.39 10.75 10.24 10.68 38,182,640 +0.60(+5.95%)
Jul 15, 2025 10.21 10.76 10.03 10.08 54,164,532 -0.43(-4.09%)
Jul 14, 2025 10.32 10.75 10.04 10.51 60,701,216 +0.72(+7.35%)
Jul 11, 2025 9.650 9.970 9.300 9.790 52,079,980 +0.57(+6.18%)
Jul 10, 2025 8.860 9.250 8.800 9.220 47,773,664 +0.25(+2.79%)
Jul 09, 2025 8.420 9.010 8.170 8.970 40,900,088 +0.76(+9.26%)
Jul 08, 2025 8.340 8.420 8.060 8.210 26,738,224 +0.04(+0.49%)
Jul 07, 2025 8.460 8.590 8.170 8.170 31,071,968 -0.36(-4.22%)
Jul 03, 2025 8.410 9.000 8.390 8.530 39,102,692 +0.07(+0.83%)
Jul 02, 2025 7.760 8.590 7.605 8.460 45,952,120 +1.10(+14.87%)
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 Of Service.
 
 
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.