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:

Defiance Daily Target 2x Long MSTR ETF (NQ: MSTX )

106.80 +15.23 (+16.63%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 94.30 108.53 87.56 106.80 10,013,189 +15.23(+16.63%)
Dec 03, 2024 88.12 100.76 85.78 91.57 7,460,785 -3.01(-3.18%)
Dec 02, 2024 101.80 104.27 92.01 94.58 6,966,992 -4.09(-4.15%)
Nov 29, 2024 109.00 114.90 95.82 98.67 7,926,683 -1.77(-1.76%)
Nov 27, 2024 100.00 104.77 92.46 100.44 11,835,060 +17.15(+20.59%)
Nov 26, 2024 100.65 111.11 75.65 83.29 13,672,425 -29.53(-26.17%)
Nov 25, 2024 141.32 141.32 105.73 112.82 10,990,913 -16.11(-12.50%)
Nov 22, 2024 119.12 148.10 114.44 128.93 10,394,302 +10.42(+8.79%)
Nov 21, 2024 215.71 220.99 105.21 118.51 21,083,168 -53.29(-31.02%)
Nov 20, 2024 164.20 191.30 160.30 171.80 11,788,964 +29.64(+20.85%)
Nov 19, 2024 118.00 153.50 113.00 142.16 9,108,557 +27.20(+23.66%)
Nov 18, 2024 94.33 116.78 91.11 114.96 7,170,204 +23.44(+25.61%)
Nov 15, 2024 89.55 96.50 83.26 91.52 4,564,837 +6.30(+7.39%)
Nov 14, 2024 92.93 95.77 80.42 85.22 4,562,160 -0.08(-0.09%)
Nov 13, 2024 107.56 116.97 82.02 85.30 8,938,629 -16.68(-16.36%)
Nov 12, 2024 89.62 104.00 84.77 101.98 9,013,363 +9.37(+10.12%)
Nov 11, 2024 73.45 98.00 71.56 92.61 7,789,878 +31.40(+51.30%)
Nov 08, 2024 63.74 65.35 57.77 61.21 4,471,729 -0.26(-0.42%)
Nov 07, 2024 55.26 65.80 53.71 61.47 4,775,417 +5.56(+9.94%)
Nov 06, 2024 57.03 57.13 50.10 55.91 4,732,347 +11.60(+26.18%)
Nov 05, 2024 46.53 50.32 43.50 44.31 3,574,534 +1.63(+3.82%)
Nov 04, 2024 44.24 45.98 41.80 42.68 2,371,408 -2.65(-5.85%)
Nov 01, 2024 51.96 56.27 43.80 45.33 5,074,365 -6.38(-12.34%)
Oct 31, 2024 54.10 55.25 48.60 51.71 4,139,621 -1.24(-2.34%)
Oct 30, 2024 52.83 56.75 49.26 52.95 4,554,035 -4.78(-8.28%)
Oct 29, 2024 60.29 61.70 55.21 57.73 5,474,241 +0.98(+1.73%)
Oct 28, 2024 52.89 58.30 52.20 56.75 4,278,615 +7.61(+15.49%)
Oct 25, 2024 49.75 53.27 46.70 49.14 4,741,087 -0.53(-1.07%)
Oct 24, 2024 44.11 49.80 43.75 49.67 4,111,386 +7.46(+17.67%)
Oct 23, 2024 42.46 45.27 39.12 42.21 3,661,091 -1.99(-4.50%)
Oct 22, 2024 43.14 44.81 41.53 44.20 2,531,268 +0.22(+0.50%)
Oct 21, 2024 42.21 45.42 40.32 43.98 3,031,553 +1.12(+2.61%)
Oct 18, 2024 37.02 43.83 36.88 42.86 4,114,941 +7.06(+19.72%)
Oct 17, 2024 35.47 37.51 33.25 35.80 3,072,871 -0.22(-0.61%)
Oct 16, 2024 38.00 38.00 35.25 36.02 2,846,819 -0.06(-0.17%)
Oct 15, 2024 40.10 41.71 34.58 36.08 4,790,397 -2.46(-6.38%)
Oct 14, 2024 46.60 47.40 38.48 38.54 6,900,640 -3.79(-8.95%)
Oct 11, 2024 34.87 42.41 34.52 42.33 6,787,801 +9.11(+27.42%)
Oct 10, 2024 36.00 36.00 31.45 33.22 4,532,502 -1.78(-5.09%)
Oct 09, 2024 35.24 38.06 33.74 35.00 4,732,757 -1.01(-2.80%)
Oct 08, 2024 34.23 38.10 33.71 36.01 5,363,311 +1.91(+5.60%)
Oct 07, 2024 32.22 35.92 32.00 34.10 6,219,644 +2.94(+9.44%)
Oct 04, 2024 28.40 31.16 27.60 31.16 4,864,642 +3.72(+13.56%)
Oct 03, 2024 27.34 28.15 25.80 27.44 2,972,515 -0.31(-1.12%)
Oct 02, 2024 26.50 30.47 26.26 27.75 4,189,761 +0.58(+2.13%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.