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)

2.610 -0.260 (-9.06%)

Official Closing Price Updated: 4:15 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	2.870	3.070	2.610	2.610	7,823,234	-0.26(-9.06%)
Dec 16, 2025	2.560	2.920	2.530	2.870	8,759,509	+0.46(+19.09%)
Dec 15, 2025	3.020	3.020	2.355	2.410	11,232,431	-0.58(-19.40%)
Dec 12, 2025	3.430	3.580	2.870	2.990	15,322,814	-0.38(-11.28%)
Dec 11, 2025	3.150	3.427	2.985	3.370	7,317,461	+0.01(+0.30%)
Dec 10, 2025	3.290	3.450	3.100	3.360	10,786,177	-0.04(-1.18%)
Dec 09, 2025	2.980	3.478	2.880	3.400	10,319,209	+0.36(+11.84%)
Dec 08, 2025	3.280	3.288	2.850	3.040	10,765,731	-0.12(-3.80%)
Dec 05, 2025	3.215	3.249	2.980	3.160	8,320,136	-0.16(-4.82%)
Dec 04, 2025	3.090	3.370	3.000	3.320	9,763,510	+0.09(+2.79%)
Dec 03, 2025	2.710	3.240	2.535	3.230	14,201,277	+0.60(+22.81%)
Dec 02, 2025	2.700	2.840	2.610	2.630	10,955,701	+0.09(+3.54%)
Dec 01, 2025	2.630	2.800	2.480	2.540	10,380,280	-0.28(-9.93%)
Nov 28, 2025	2.520	2.910	2.430	2.820	15,462,026	+0.47(+20.00%)
Nov 26, 2025	2.260	2.385	2.110	2.350	10,448,202	+0.17(+7.80%)
Nov 25, 2025	2.130	2.190	2.052	2.180	6,460,824	-0.18(-7.63%)
Nov 24, 2025	2.320	2.410	2.160	2.360	9,317,227	+0.08(+3.51%)
Nov 21, 2025	2.010	2.330	1.970	2.280	10,067,385	+0.27(+13.43%)
Nov 20, 2025	2.290	2.290	1.881	2.010	10,929,009	-0.18(-8.22%)
Nov 19, 2025	2.680	2.680	2.040	2.190	10,228,566	-0.48(-17.98%)
Nov 18, 2025	2.600	2.775	2.565	2.670	3,903,272	+0.00(+0.00%)
Nov 17, 2025	3.060	3.060	2.558	2.670	8,088,690	-0.41(-13.31%)
Nov 14, 2025	3.180	3.300	3.034	3.080	7,087,451	-0.04(-1.28%)
Nov 13, 2025	3.420	3.580	3.040	3.120	8,914,544	-0.28(-8.24%)
Nov 12, 2025	4.130	4.270	3.390	3.400	11,916,360	-1.13(-24.94%)
Nov 11, 2025	4.880	4.930	4.510	4.530	2,556,043	-0.55(-10.83%)
Nov 10, 2025	5.470	5.720	4.965	5.080	3,513,845	+0.09(+1.80%)
Nov 07, 2025	4.640	5.030	4.340	4.990	4,236,743	+0.26(+5.50%)
Nov 06, 2025	6.130	6.160	4.710	4.730	3,845,567	-1.46(-23.59%)
Nov 05, 2025	6.160	6.320	6.035	6.190	1,383,060	+0.24(+4.03%)
Nov 04, 2025	6.230	6.625	5.710	5.950	2,698,444	-0.78(-11.59%)
Nov 03, 2025	7.660	7.670	6.719	6.730	2,012,755	-1.09(-13.94%)
Oct 31, 2025	7.780	8.126	7.590	7.820	1,762,539	+0.44(+5.96%)
Oct 30, 2025	8.230	8.280	7.320	7.380	2,601,066	-1.12(-13.18%)
Oct 29, 2025	9.130	9.130	8.220	8.500	2,152,276	-0.62(-6.80%)
Oct 28, 2025	9.980	10.11	9.067	9.120	2,511,038	-0.99(-9.79%)
Oct 27, 2025	10.61	10.66	9.375	10.11	3,273,800	+0.19(+1.92%)
Oct 24, 2025	8.800	10.18	8.530	9.920	4,302,692	+1.54(+18.38%)
Oct 23, 2025	7.820	8.400	7.710	8.380	1,721,319	+0.62(+7.99%)
Oct 22, 2025	8.230	8.550	7.470	7.760	3,049,999	-0.66(-7.84%)
Oct 21, 2025	8.490	8.830	7.870	8.420	3,164,948	-0.12(-1.41%)
Oct 20, 2025	8.440	9.155	8.225	8.540	3,016,291	+0.53(+6.62%)
Oct 17, 2025	7.810	8.160	7.570	8.010	2,025,296	-0.26(-3.14%)
Oct 16, 2025	9.280	9.380	8.200	8.270	2,641,596	-0.83(-9.12%)
Oct 15, 2025	9.510	9.960	8.820	9.100	1,981,250	+0.02(+0.22%)
Oct 14, 2025	8.930	9.648	8.400	9.080	1,994,685	-0.43(-4.52%)
Oct 13, 2025	9.600	10.02	9.180	9.510	2,837,736	-2.11(-18.16%)
Oct 09, 2025				11.62	0	+0.00(+0.00%)
Oct 08, 2025				11.62	32,358	+0.27(+2.38%)
Oct 06, 2025				11.35	18,087	+0.42(+3.84%)
Oct 03, 2025				10.93	0	-0.63(-5.45%)

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