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
Markets:
Overview
News
Currencies
International
Treasuries

Leverage Shares 2X Long CRWV Daily ETF (NQ:CRWG)

2.470 -0.420 (-14.53%)
Official Closing Price Updated: 4:15 PM EST, Dec 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 (%)
Dec 17, 2025 2.900 2.935 2.420 2.470 27,157,908 -0.42(-14.53%)
Dec 16, 2025 3.010 3.070 2.750 2.890 18,888,240 -0.25(-7.96%)
Dec 15, 2025 3.810 3.830 3.119 3.140 16,164,479 -0.59(-15.82%)
Dec 12, 2025 4.550 4.710 3.650 3.730 17,927,024 -0.95(-20.30%)
Dec 11, 2025 4.210 4.808 4.010 4.680 17,281,698 -0.09(-1.89%)
Dec 10, 2025 4.805 4.950 4.470 4.770 16,451,214 -0.29(-5.73%)
Dec 09, 2025 4.410 5.110 4.325 5.060 15,035,773 +0.48(+10.48%)
Dec 08, 2025 4.300 4.670 3.928 4.580 22,244,274 -0.23(-4.78%)
Dec 05, 2025 4.720 4.860 4.430 4.810 11,418,086 +0.26(+5.71%)
Dec 04, 2025 3.910 4.805 3.775 4.550 16,710,068 +0.62(+15.78%)
Dec 03, 2025 3.570 3.945 3.355 3.930 10,530,937 +0.32(+8.86%)
Dec 02, 2025 3.740 4.260 3.600 3.610 15,103,806 -0.10(-2.70%)
Dec 01, 2025 3.160 3.738 3.000 3.710 13,506,739 +0.37(+11.08%)
Nov 28, 2025 3.580 3.580 3.254 3.340 7,285,414 -0.12(-3.47%)
Nov 26, 2025 3.500 3.670 3.330 3.460 16,758,805 +0.26(+8.12%)
Nov 25, 2025 3.160 3.280 2.700 3.200 12,908,103 -0.20(-5.88%)
Nov 24, 2025 3.360 3.460 3.165 3.400 7,742,998 +0.16(+4.94%)
Nov 21, 2025 3.150 3.333 2.670 3.240 12,821,442 +0.21(+6.93%)
Nov 20, 2025 4.305 4.390 3.000 3.030 16,685,488 -0.55(-15.36%)
Nov 19, 2025 3.590 3.805 3.380 3.580 7,669,336 +0.00(+0.00%)
Nov 18, 2025 3.510 3.850 3.150 3.580 8,593,477 -0.04(-1.10%)
Nov 17, 2025 3.630 3.920 3.349 3.620 7,693,972 -0.20(-5.24%)
Nov 14, 2025 3.670 4.100 3.430 3.820 14,298,869 -0.10(-2.55%)
Nov 13, 2025 4.590 4.630 3.800 3.920 10,095,838 -0.79(-16.77%)
Nov 12, 2025 5.415 5.500 4.700 4.710 7,607,012 -0.34(-6.73%)
Nov 11, 2025 6.140 6.390 5.000 5.050 14,850,816 -2.47(-32.85%)
Nov 10, 2025 8.140 8.140 7.110 7.520 6,367,036 +0.25(+3.44%)
Nov 07, 2025 7.120 7.470 6.700 7.270 4,059,334 -0.43(-5.58%)
Nov 06, 2025 9.120 9.170 7.280 7.700 4,625,676 -1.18(-13.29%)
Nov 05, 2025 9.490 9.510 8.530 8.880 3,284,519 -0.20(-2.20%)
Nov 04, 2025 9.760 10.37 8.985 9.080 4,903,184 -1.84(-16.85%)
Nov 03, 2025 12.33 12.33 10.84 10.92 2,469,561 -1.36(-11.07%)
Oct 31, 2025 12.29 13.11 12.05 12.28 1,803,837 +0.48(+4.07%)
Oct 30, 2025 12.67 12.97 11.71 11.80 3,138,138 -1.72(-12.72%)
Oct 29, 2025 13.13 13.59 12.43 13.52 2,845,162 +0.95(+7.56%)
Oct 28, 2025 12.95 13.88 12.53 12.57 4,117,845 -0.23(-1.80%)
Oct 27, 2025 12.70 12.96 12.20 12.80 1,794,531 +0.64(+5.26%)
Oct 24, 2025 11.28 12.25 11.06 12.16 2,775,445 +1.53(+14.39%)
Oct 23, 2025 10.04 10.86 9.740 10.63 1,836,000 +0.33(+3.20%)
Oct 22, 2025 10.64 10.82 9.010 10.30 3,581,750 -0.63(-5.76%)
Oct 21, 2025 10.73 11.13 9.950 10.93 2,506,534 -0.38(-3.36%)
Oct 20, 2025 13.37 13.42 11.23 11.31 4,646,435 -1.86(-14.12%)
Oct 17, 2025 13.25 13.30 11.62 13.17 4,367,470 -1.01(-7.12%)
Oct 16, 2025 14.00 15.85 13.40 14.18 5,903,839 +0.50(+3.64%)
Oct 15, 2025 13.80 14.11 12.79 13.68 2,500,930 +0.96(+7.56%)
Oct 14, 2025 13.49 13.75 11.99 12.72 3,441,540 -1.50(-10.55%)
Oct 13, 2025 14.26 14.69 13.15 14.22 2,772,724 +0.61(+4.48%)
Oct 10, 2025 15.13 16.59 13.35 13.61 6,304,359 -0.96(-6.59%)
Oct 09, 2025 13.94 14.70 13.26 14.57 3,596,277 +0.60(+4.29%)
Oct 08, 2025 12.46 14.29 12.36 13.97 6,679,716 +2.05(+17.20%)
Oct 07, 2025 13.32 13.76 11.44 11.92 4,199,727 -0.96(-7.45%)
Oct 06, 2025 13.52 14.90 12.86 12.88 3,496,439 -0.19(-1.45%)
Oct 03, 2025 13.83 14.20 12.29 13.07 2,807,729 -0.65(-4.74%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.