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

Defiance Daily Target 2x Short MSTR ETF (NQ:SMST)

2.345 -0.195 (-7.68%)

Official Closing Price Updated: 4:15 PM EDT, Apr 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2025	2.350	2.530	2.290	2.345	24,293,414	-0.19(-7.68%)
Apr 11, 2025	2.970	3.070	2.440	2.540	28,353,208	-0.64(-20.13%)
Apr 10, 2025	2.990	3.375	2.910	3.180	32,675,184	+0.40(+14.39%)
Apr 09, 2025	5.180	5.240	2.510	2.780	50,435,620	-2.63(-48.61%)
Apr 08, 2025	4.070	5.480	3.940	5.410	31,592,276	+1.00(+22.68%)
Apr 07, 2025	4.630	4.815	3.915	4.410	42,324,208	+0.60(+15.60%)
Apr 04, 2025	4.010	4.590	3.745	3.815	56,228,496	-0.28(-6.95%)
Apr 03, 2025	4.000	4.230	3.731	4.100	31,016,662	+0.68(+19.88%)
Apr 02, 2025	3.780	3.805	3.280	3.420	26,282,150	-0.17(-4.74%)
Apr 01, 2025	3.960	4.310	3.550	3.590	30,092,080	-0.50(-12.22%)
Mar 31, 2025	4.270	4.540	3.910	4.090	35,755,320	+0.03(+0.74%)
Mar 28, 2025	3.470	4.070	3.420	4.060	25,989,684	+0.70(+20.83%)
Mar 27, 2025	3.390	3.480	3.170	3.360	19,234,008	+0.11(+3.38%)
Mar 26, 2025	3.130	3.425	3.060	3.250	22,628,746	+0.20(+6.56%)
Mar 25, 2025	3.195	3.267	3.010	3.050	22,147,420	-0.11(-3.48%)
Mar 24, 2025	3.660	3.788	3.130	3.160	24,895,868	-0.82(-20.60%)
Mar 21, 2025	4.200	4.280	3.920	3.980	14,891,404	-0.07(-1.73%)
Mar 20, 2025	4.120	4.265	3.850	4.050	26,552,760	+0.05(+1.25%)
Mar 19, 2025	4.430	4.550	3.830	4.000	34,265,304	-0.67(-14.35%)
Mar 18, 2025	4.700	4.996	4.450	4.670	28,492,780	+0.31(+7.11%)
Mar 17, 2025	4.430	4.729	4.280	4.360	21,573,808	+0.09(+2.11%)
Mar 14, 2025	5.290	5.350	4.220	4.270	28,240,410	-1.50(-26.00%)
Mar 13, 2025	5.830	6.194	5.460	5.770	24,950,336	-0.04(-0.69%)
Mar 12, 2025	5.700	6.460	5.490	5.810	21,300,196	-0.12(-2.02%)
Mar 11, 2025	6.850	7.650	5.770	5.930	30,887,832	-1.28(-17.75%)
Mar 10, 2025	6.130	7.480	5.961	7.210	51,097,712	+1.80(+33.27%)
Mar 07, 2025	5.040	5.580	4.660	5.410	36,260,520	+0.56(+11.55%)
Mar 06, 2025	5.030	5.230	4.350	4.850	29,888,456	+0.12(+2.54%)
Mar 05, 2025	6.120	6.400	4.620	4.730	29,198,004	-1.55(-24.68%)
Mar 04, 2025	8.390	8.615	5.164	6.280	31,825,202	-1.46(-18.86%)
Mar 03, 2025	5.280	8.040	5.180	7.740	27,914,928	+0.22(+2.93%)
Feb 28, 2025	8.740	9.200	7.380	7.520	20,043,898	-1.12(-12.96%)
Feb 27, 2025	7.100	8.650	6.870	8.640	18,010,638	+1.31(+17.87%)
Feb 26, 2025	8.510	8.580	7.270	7.330	23,971,816	-0.85(-10.39%)
Feb 25, 2025	7.360	8.490	7.240	8.180	41,703,180	+1.52(+22.82%)
Feb 24, 2025	5.810	6.900	5.810	6.660	20,698,840	+0.68(+11.37%)
Feb 21, 2025	5.080	5.990	5.040	5.980	14,185,060	+0.77(+14.78%)
Feb 20, 2025	5.210	5.510	5.075	5.210	9,746,552	-0.16(-2.98%)
Feb 19, 2025	4.840	5.430	4.745	5.370	14,498,123	+0.43(+8.70%)
Feb 18, 2025	4.830	5.140	4.760	4.940	12,538,063	+0.11(+2.28%)
Feb 14, 2025	5.240	5.270	4.600	4.830	13,800,905	-0.43(-8.17%)
Feb 13, 2025	5.200	5.490	5.075	5.260	9,967,178	+0.07(+1.35%)
Feb 12, 2025	5.610	5.649	5.050	5.190	15,204,535	-0.25(-4.60%)
Feb 11, 2025	5.060	5.465	4.880	5.440	12,384,947	+0.45(+9.02%)
Feb 10, 2025	5.030	5.200	4.815	4.990	8,512,462	-0.23(-4.41%)
Feb 07, 2025	4.980	5.240	4.680	5.220	21,701,720	-0.07(-1.32%)
Feb 06, 2025	4.910	5.440	4.749	5.290	18,141,678	+0.32(+6.44%)
Feb 05, 2025	4.640	5.051	4.551	4.970	12,480,987	+0.31(+6.65%)
Feb 04, 2025	4.850	4.879	4.520	4.660	15,969,681	-0.04(-0.85%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Defiance Daily Target 2x Short MSTR ETF (NQ:SMST)

Historical Prices