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
Markets:
Overview
News
Currencies
International
Treasuries

Defiance Leveraged Long + Income MSTR ETF (NQ:MST)

6.880 +0.490 (+7.67%)
Official Closing Price Updated: 4:15 PM EST, Dec 19, 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 (%)
Dec 19, 2025 6.810 7.150 6.675 6.880 257,099 +0.49(+7.67%)
Dec 18, 2025 7.150 7.295 6.350 6.390 313,204 -0.21(-3.18%)
Dec 17, 2025 7.210 7.435 6.580 6.600 565,807 -0.66(-9.09%)
Dec 16, 2025 7.030 7.537 6.830 7.260 217,270 +0.44(+6.45%)
Dec 15, 2025 7.990 8.018 6.715 6.820 380,001 -1.21(-15.07%)
Dec 12, 2025 8.510 8.645 8.010 8.030 144,662 -0.49(-5.75%)
Dec 11, 2025 8.220 8.520 7.540 8.520 245,340 -0.06(-0.70%)
Dec 10, 2025 8.940 9.000 8.396 8.580 417,020 -0.57(-6.23%)
Dec 09, 2025 8.530 9.870 8.450 9.150 429,864 +6.97(+319.72%)
Dec 08, 2025 2.150 2.220 2.060 2.180 2,145,548 +0.09(+4.31%)
Dec 05, 2025 2.180 2.195 2.020 2.090 1,655,030 -0.11(-5.00%)
Dec 04, 2025 2.220 2.285 2.130 2.200 1,275,460 -0.04(-2.00%)
Dec 03, 2025 2.150 2.280 2.065 2.245 1,897,475 -0.04(-1.97%)
Dec 02, 2025 2.180 2.390 2.180 2.290 1,904,032 +0.25(+12.25%)
Dec 01, 2025 1.980 2.050 1.680 2.040 1,987,107 -0.12(-5.56%)
Nov 28, 2025 2.280 2.350 2.120 2.160 1,886,906 +0.01(+0.47%)
Nov 26, 2025 2.090 2.239 2.027 2.150 1,037,065 +0.10(+4.78%)
Nov 25, 2025 2.091 2.148 1.973 2.052 1,468,753 -0.15(-6.70%)
Nov 24, 2025 2.062 2.209 1.924 2.199 1,900,015 +0.20(+10.07%)
Nov 21, 2025 2.052 2.248 1.944 1.998 2,948,822 -0.15(-7.08%)
Nov 20, 2025 2.543 2.563 2.023 2.150 2,384,872 -0.25(-10.25%)
Nov 19, 2025 2.857 2.863 2.273 2.396 2,531,724 -0.57(-19.29%)
Nov 18, 2025 2.698 3.132 2.698 2.968 1,292,634 +0.27(+10.00%)
Nov 17, 2025 2.766 2.910 2.534 2.698 1,506,873 -0.10(-3.45%)
Nov 14, 2025 2.843 3.071 2.650 2.795 2,214,547 -0.27(-8.80%)
Nov 13, 2025 3.537 3.604 3.026 3.064 1,391,897 -0.50(-14.05%)
Nov 12, 2025 3.922 3.922 3.411 3.566 1,002,795 -0.20(-5.40%)
Nov 11, 2025 3.930 3.991 3.740 3.769 594,169 -0.22(-5.46%)
Nov 10, 2025 4.375 4.384 3.864 3.987 1,102,923 -0.16(-3.88%)
Nov 07, 2025 3.693 4.167 3.464 4.148 3,865,217 +0.09(+2.34%)
Nov 06, 2025 4.574 4.574 3.987 4.053 946,892 -0.62(-13.18%)
Nov 05, 2025 4.536 4.678 4.394 4.668 583,026 +0.28(+6.36%)
Nov 04, 2025 4.685 4.784 4.361 4.389 828,443 -0.64(-12.68%)
Nov 03, 2025 5.027 5.193 4.851 5.027 712,940 -0.17(-3.20%)
Oct 31, 2025 5.174 5.405 4.954 5.193 638,058 +0.56(+12.18%)
Oct 30, 2025 5.248 5.258 4.620 4.629 865,869 -0.81(-14.94%)
Oct 29, 2025 5.757 5.812 5.369 5.442 1,066,631 -0.34(-5.84%)
Oct 28, 2025 6.152 6.210 5.752 5.780 453,392 -0.37(-6.06%)
Oct 27, 2025 6.289 6.307 6.079 6.152 1,398,787 +0.21(+3.58%)
Oct 24, 2025 5.961 5.989 5.807 5.940 295,877 +0.20(+3.42%)
Oct 23, 2025 5.752 5.871 5.503 5.743 594,044 +0.15(+2.60%)
Oct 22, 2025 6.052 6.195 5.416 5.598 687,612 -0.74(-11.62%)
Oct 21, 2025 6.039 6.468 5.994 6.334 448,799 +0.17(+2.76%)
Oct 20, 2025 6.182 6.459 6.084 6.164 397,986 +0.26(+4.39%)
Oct 17, 2025 5.520 6.012 5.520 5.905 599,882 +0.21(+3.77%)
Oct 16, 2025 6.352 6.406 5.617 5.690 974,366 -0.53(-8.49%)
Oct 15, 2025 6.495 6.683 6.164 6.218 652,944 -0.19(-2.92%)
Oct 14, 2025 6.387 6.830 6.229 6.405 655,649 -0.53(-7.61%)
Oct 13, 2025 6.633 6.941 6.414 6.933 796,362 +0.40(+6.20%)
Oct 10, 2025 7.346 7.346 6.453 6.528 820,840 -0.69(-9.51%)
Oct 09, 2025 7.540 7.561 7.122 7.214 515,770 -0.45(-5.86%)
Oct 08, 2025 7.874 7.874 7.302 7.663 869,602 -0.03(-0.34%)
Oct 07, 2025 8.932 8.932 7.612 7.689 1,114,955 -1.27(-14.16%)
Oct 06, 2025 9.104 9.148 8.759 8.958 496,815 +0.30(+3.49%)
Oct 03, 2025 8.604 8.932 8.302 8.656 610,688 -0.02(-0.20%)
Oct 02, 2025 8.449 8.673 8.164 8.673 539,135 +0.66(+8.18%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.