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

Leverage Shares 2X Long CRCL Daily ETF (NQ:CRCG)

3.210 -0.110 (-3.31%)

Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	3.490	3.530	3.020	3.210	35,163,628	-0.11(-3.31%)
Apr 16, 2026	3.290	3.340	2.965	3.320	27,024,556	+0.12(+3.75%)
Apr 15, 2026	3.320	3.390	3.040	3.200	27,028,634	+0.00(+0.00%)
Apr 14, 2026	3.010	3.490	2.970	3.200	46,106,640	+0.39(+13.88%)
Apr 13, 2026	2.175	2.810	2.175	2.810	29,302,890	+0.54(+23.79%)
Apr 10, 2026	2.270	2.380	2.110	2.270	18,033,648	+0.14(+6.57%)
Apr 09, 2026	2.570	2.611	2.100	2.130	33,002,368	-0.50(-19.01%)
Apr 08, 2026	3.020	3.060	2.560	2.630	30,130,984	+0.00(+0.00%)
Apr 07, 2026	2.470	2.690	2.295	2.630	36,646,944	+0.10(+3.95%)
Apr 06, 2026	2.570	2.660	2.460	2.530	16,046,173	+0.10(+4.12%)
Apr 02, 2026	2.290	2.430	2.100	2.430	37,527,184	-0.03(-1.22%)
Apr 01, 2026	2.880	2.949	2.425	2.460	34,082,480	-0.26(-9.56%)
Mar 31, 2026	2.510	2.850	2.400	2.720	37,002,984	+0.30(+12.40%)
Mar 30, 2026	2.800	2.800	2.330	2.420	23,495,916	-0.22(-8.33%)
Mar 27, 2026	2.840	2.875	2.470	2.640	23,576,230	-0.27(-9.28%)
Mar 26, 2026	3.120	3.250	2.853	2.910	19,865,544	-0.36(-11.01%)
Mar 25, 2026	3.440	3.660	3.130	3.270	35,167,704	+0.17(+5.48%)
Mar 24, 2026	5.155	5.225	2.870	3.100	72,395,216	-2.10(-40.38%)
Mar 23, 2026	4.990	5.260	4.770	5.200	27,394,340	+0.07(+1.36%)
Mar 20, 2026	5.355	5.680	4.900	5.130	25,052,276	-0.20(-3.75%)
Mar 19, 2026	5.170	5.475	4.785	5.330	30,924,560	-0.41(-7.14%)
Mar 18, 2026	5.610	5.970	5.330	5.740	23,605,062	+0.06(+1.06%)
Mar 17, 2026	5.060	6.050	4.925	5.680	28,958,688	+0.50(+9.65%)
Mar 16, 2026	4.740	5.230	4.720	5.180	26,709,184	+0.80(+18.26%)
Mar 13, 2026	4.580	4.670	4.210	4.380	22,005,408	+0.09(+2.10%)
Mar 12, 2026	4.220	4.480	4.140	4.290	23,065,578	+0.09(+2.14%)
Mar 11, 2026	4.740	5.015	4.160	4.200	34,040,772	-0.41(-8.89%)
Mar 10, 2026	4.270	4.880	4.215	4.610	34,699,276	+0.46(+11.08%)
Mar 09, 2026	3.700	4.200	3.660	4.150	33,990,804	+0.68(+19.60%)
Mar 06, 2026	3.560	3.780	3.344	3.470	36,953,356	-0.28(-7.47%)
Mar 05, 2026	3.690	4.060	3.570	3.750	35,778,504	+0.04(+1.08%)
Mar 04, 2026	3.540	3.790	3.460	3.710	49,079,216	+0.38(+11.41%)
Mar 03, 2026	2.820	3.640	2.800	3.330	56,457,132	+0.21(+6.73%)
Mar 02, 2026	2.240	3.150	2.210	3.120	43,223,576	+0.72(+30.00%)
Feb 27, 2026	2.400	2.490	2.240	2.400	32,466,514	-0.22(-8.40%)
Feb 26, 2026	2.300	2.820	2.280	2.620	79,614,936	+0.23(+9.62%)
Feb 25, 2026	1.960	2.390	1.845	2.390	56,476,208	+1.00(+71.94%)
Feb 24, 2026	1.350	1.464	1.320	1.390	5,514,779	+0.00(+0.00%)
Feb 23, 2026	1.420	1.480	1.320	1.390	6,901,559	-0.09(-6.08%)
Feb 20, 2026	1.450	1.590	1.415	1.480	6,079,700	+0.05(+3.50%)
Feb 19, 2026	1.440	1.470	1.330	1.430	3,983,226	-0.05(-3.38%)
Feb 18, 2026	1.440	1.560	1.400	1.480	7,801,914	+0.07(+4.96%)
Feb 17, 2026	1.320	1.470	1.210	1.410	5,895,026	+0.06(+4.44%)
Feb 13, 2026	1.290	1.440	1.230	1.350	9,377,885	+0.15(+12.50%)
Feb 12, 2026	1.290	1.300	1.140	1.200	3,570,124	-0.05(-4.00%)
Feb 11, 2026	1.320	1.320	1.170	1.250	3,870,985	-0.10(-7.41%)
Feb 10, 2026	1.290	1.450	1.280	1.350	7,882,480	+0.00(+0.00%)
Feb 09, 2026	1.200	1.390	1.170	1.350	8,552,714	+0.12(+9.76%)
Feb 06, 2026	1.100	1.260	1.100	1.230	16,553,510	+0.26(+26.52%)
Feb 05, 2026	1.110	1.150	0.9532	0.9722	10,101,350	-0.20(-16.91%)
Feb 04, 2026	1.220	1.227	1.020	1.170	15,751,778	-0.05(-4.10%)
Feb 03, 2026	1.400	1.400	1.120	1.220	18,923,704	-0.13(-9.63%)

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

Leverage Shares 2X Long CRCL Daily ETF (NQ:CRCG)

Historical Prices