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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

GraniteShares 2x Long IONQ Daily ETF (NQ:IONL)

41.68 +5.59 (+15.49%)

Official Closing Price Updated: 4:15 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	37.43	42.08	37.43	41.68	289,330	+5.59(+15.49%)
Dec 15, 2025	44.31	44.68	34.70	36.09	304,473	-7.60(-17.40%)
Dec 12, 2025	46.56	48.00	41.27	43.69	197,676	-3.80(-8.01%)
Dec 11, 2025	46.87	48.07	41.52	47.49	229,339	+1.29(+2.80%)
Dec 10, 2025	49.44	49.64	45.42	46.20	290,828	-5.11(-9.96%)
Dec 09, 2025	50.42	53.57	48.52	51.31	155,905	+0.10(+0.20%)
Dec 08, 2025	50.42	52.17	46.08	51.21	237,510	+2.92(+6.05%)
Dec 05, 2025	50.81	51.07	45.24	48.29	218,517	-3.76(-7.21%)
Dec 04, 2025	41.77	53.00	41.50	52.05	399,923	+10.25(+24.52%)
Dec 03, 2025	39.08	42.09	36.28	41.80	191,605	+2.75(+7.03%)
Dec 02, 2025	40.12	42.71	38.95	39.05	201,118	-0.22(-0.55%)
Dec 01, 2025	41.92	42.30	38.40	39.27	161,694	-3.93(-9.11%)
Nov 28, 2025	40.54	44.09	40.37	43.20	158,898	+3.97(+10.12%)
Nov 26, 2025	40.11	41.49	37.69	39.23	195,623	-0.28(-0.71%)
Nov 25, 2025	38.42	40.71	34.75	39.51	217,117	+0.44(+1.13%)
Nov 24, 2025	33.27	39.70	32.61	39.07	330,292	+7.61(+24.19%)
Nov 21, 2025	32.54	32.83	25.97	31.46	633,586	+1.01(+3.32%)
Nov 20, 2025	44.16	45.55	29.96	30.45	683,374	-12.33(-28.82%)
Nov 19, 2025	45.30	47.77	41.91	42.78	200,018	-2.22(-4.93%)
Nov 18, 2025	41.58	46.94	41.58	45.00	238,787	+2.16(+5.04%)
Nov 17, 2025	41.16	45.10	39.48	42.84	335,550	+1.24(+2.98%)
Nov 14, 2025	34.66	44.31	34.35	41.60	535,256	+3.05(+7.91%)
Nov 13, 2025	46.45	47.17	36.66	38.55	497,078	-10.51(-21.42%)
Nov 12, 2025	57.42	58.97	47.21	49.06	279,234	-7.68(-13.54%)
Nov 11, 2025	56.94	59.85	55.31	56.74	160,417	-2.02(-3.44%)
Nov 10, 2025	65.83	66.80	57.53	58.76	438,201	-8.70(-12.90%)
Nov 07, 2025	56.76	67.49	49.49	67.46	501,189	+3.65(+5.72%)
Nov 06, 2025	63.10	66.90	56.56	63.81	352,790	+4.45(+7.49%)
Nov 05, 2025	58.80	61.20	54.77	59.37	212,215	+3.96(+7.14%)
Nov 04, 2025	60.49	63.71	54.65	55.41	219,819	-11.11(-16.70%)
Nov 03, 2025	76.15	76.71	62.25	66.52	254,953	-10.02(-13.09%)
Oct 31, 2025	73.56	77.75	70.97	76.54	173,058	+5.34(+7.50%)
Oct 30, 2025	69.20	75.25	66.82	71.20	144,966	-2.27(-3.09%)
Oct 29, 2025	68.20	75.50	66.51	73.47	281,878	+8.58(+13.22%)
Oct 28, 2025	78.72	83.08	64.66	64.89	353,647	-14.26(-18.02%)
Oct 27, 2025	79.60	85.28	77.78	79.15	351,801	+6.13(+8.39%)
Oct 24, 2025	77.20	81.81	72.28	73.02	280,847	+2.12(+2.99%)
Oct 23, 2025	74.51	78.68	65.50	70.90	876,428	+8.70(+13.99%)
Oct 22, 2025	68.55	71.15	54.27	62.20	507,900	-9.64(-13.42%)
Oct 21, 2025	74.40	75.22	66.50	71.84	299,521	-1.06(-1.45%)
Oct 20, 2025	87.27	87.27	69.96	72.90	342,705	-8.09(-9.99%)
Oct 17, 2025	87.30	88.25	76.39	80.99	276,769	-7.34(-8.31%)
Oct 16, 2025	112.21	112.56	88.01	88.33	314,134	-20.81(-19.07%)
Oct 15, 2025	132.91	132.91	103.65	109.14	230,761	-17.82(-14.03%)
Oct 14, 2025	132.94	136.48	119.66	126.96	173,495	-13.78(-9.79%)
Oct 13, 2025	116.89	148.08	112.83	140.74	249,971	+34.13(+32.01%)
Oct 10, 2025	127.13	128.00	106.51	106.61	301,632	-22.66(-17.53%)
Oct 09, 2025	121.06	130.58	117.12	129.27	138,670	+9.68(+8.09%)
Oct 08, 2025	134.95	135.03	113.70	119.59	255,521	-17.13(-12.53%)
Oct 07, 2025	142.01	148.84	124.00	136.72	274,543	+1.19(+0.87%)
Oct 06, 2025	111.70	136.19	111.70	135.53	226,933	+18.39(+15.70%)
Oct 03, 2025	109.51	118.71	102.37	117.14	222,458	+10.71(+10.06%)
Oct 02, 2025	92.76	106.43	92.44	106.43	164,228	+17.98(+20.32%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

GraniteShares 2x Long IONQ Daily ETF (NQ:IONL)

Historical Prices