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
Overview
News
Currencies
International
Treasuries

ETF Opportunities Trust T-Rex 2X Long NVIDIA Daily Target ETF (NY:NVDX)

6.370 -0.420 (-6.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 6.760 6.760 6.185 6.370 17,562,700 -0.42(-6.19%)
Apr 16, 2025 6.760 7.100 6.210 6.790 27,157,940 -1.06(-13.50%)
Apr 15, 2025 7.680 8.050 7.630 7.850 15,182,194 +0.18(+2.35%)
Apr 14, 2025 8.160 8.160 7.435 7.670 16,676,883 -0.01(-0.13%)
Apr 11, 2025 7.370 7.766 7.230 7.680 15,428,977 +0.38(+5.21%)
Apr 10, 2025 7.510 7.726 6.601 7.300 25,349,876 -0.93(-11.30%)
Apr 09, 2025 6.300 8.340 6.170 8.230 48,026,104 +2.19(+36.26%)
Apr 08, 2025 6.950 7.200 5.770 6.040 27,353,920 -0.12(-1.95%)
Apr 07, 2025 4.920 6.630 4.821 6.160 35,335,640 +0.40(+6.94%)
Apr 04, 2025 6.380 6.530 5.470 5.760 24,591,908 -1.03(-15.17%)
Apr 03, 2025 7.020 7.320 6.750 6.790 17,747,530 -1.21(-15.12%)
Apr 02, 2025 7.570 8.250 7.505 8.000 13,585,527 +0.01(+0.13%)
Apr 01, 2025 7.760 7.995 7.470 7.990 12,485,701 +0.20(+2.57%)
Mar 31, 2025 7.280 7.820 7.060 7.790 14,338,666 -0.14(-1.77%)
Mar 28, 2025 8.210 8.400 7.842 7.930 9,476,137 -0.28(-3.35%)
Mar 27, 2025 8.190 8.660 8.100 8.205 10,928,500 -0.35(-4.04%)
Mar 26, 2025 9.360 9.366 8.400 8.550 16,151,595 -1.11(-11.49%)
Mar 25, 2025 9.650 9.770 9.395 9.660 8,020,672 -0.10(-1.02%)
Mar 24, 2025 9.550 9.930 9.475 9.760 11,016,945 +0.55(+5.97%)
Mar 21, 2025 9.120 9.260 8.868 9.210 8,361,299 -0.14(-1.55%)
Mar 20, 2025 9.050 9.626 9.045 9.355 10,558,035 +0.14(+1.57%)
Mar 19, 2025 9.170 9.670 8.930 9.210 14,486,825 +0.29(+3.25%)
Mar 18, 2025 9.310 9.460 8.760 8.920 18,469,352 -0.63(-6.60%)
Mar 17, 2025 10.09 10.09 9.315 9.550 14,762,284 -0.33(-3.34%)
Mar 14, 2025 9.440 9.940 9.370 9.880 16,278,296 +0.89(+9.90%)
Mar 13, 2025 9.200 9.312 8.700 8.990 17,994,844 -0.02(-0.22%)
Mar 12, 2025 8.760 9.150 8.580 9.010 18,382,012 +1.04(+13.05%)
Mar 11, 2025 7.710 8.480 7.410 7.970 21,151,320 +0.23(+2.97%)
Mar 10, 2025 8.160 8.460 7.500 7.740 20,382,432 -0.88(-10.21%)
Mar 07, 2025 8.380 8.720 7.840 8.620 21,823,648 +0.31(+3.73%)
Mar 06, 2025 8.760 9.070 8.250 8.310 18,941,492 -1.08(-11.50%)
Mar 05, 2025 9.420 9.530 8.940 9.390 15,446,369 +0.23(+2.51%)
Mar 04, 2025 8.330 9.697 8.270 9.160 24,584,148 +0.26(+2.92%)
Mar 03, 2025 10.56 10.56 8.585 8.900 32,431,364 -1.86(-17.29%)
Feb 28, 2025 9.620 10.77 9.350 10.76 25,813,100 +0.74(+7.39%)
Feb 27, 2025 12.70 12.70 9.970 10.02 25,033,810 -2.05(-16.98%)
Feb 26, 2025 11.79 12.46 11.54 12.07 25,253,964 +0.86(+7.67%)
Feb 25, 2025 11.80 11.86 10.82 11.21 19,784,216 -0.66(-5.56%)
Feb 24, 2025 13.12 13.45 11.85 11.87 15,170,365 -0.78(-6.17%)
Feb 21, 2025 13.80 14.05 12.60 12.65 13,913,884 -1.16(-8.40%)
Feb 20, 2025 13.82 13.90 13.17 13.81 13,765,088 +0.17(+1.25%)
Feb 19, 2025 13.71 14.07 13.26 13.64 10,241,247 -0.05(-0.37%)
Feb 18, 2025 14.06 14.48 13.40 13.69 12,439,061 +0.11(+0.81%)
Feb 14, 2025 13.12 13.65 12.97 13.58 11,544,612 +0.67(+5.19%)
Feb 13, 2025 12.23 13.15 12.18 12.91 12,400,605 +0.75(+6.17%)
Feb 12, 2025 11.95 12.38 11.79 12.16 9,820,116 -0.33(-2.64%)
Feb 11, 2025 12.44 12.80 12.15 12.49 9,391,471 -0.13(-1.03%)
Feb 10, 2025 12.00 12.90 11.99 12.62 13,114,642 +0.66(+5.52%)
Feb 07, 2025 11.85 12.05 11.56 11.96 14,649,721 +0.20(+1.70%)
Feb 06, 2025 11.53 11.77 11.14 11.76 14,969,592 +0.65(+5.85%)
Feb 05, 2025 10.56 11.11 10.40 11.11 19,328,850 +1.07(+10.66%)
Feb 04, 2025 9.780 10.47 9.721 10.04 13,799,469 +0.33(+3.40%)
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.
 
 
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.