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 CRWV Daily ETF (NQ:CRWG)

4.020 +0.710 (+21.45%)

Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	3.410	4.300	3.385	4.020	72,597,144	+0.71(+21.45%)
Apr 09, 2026	3.200	3.510	2.810	3.310	70,305,584	+0.23(+7.47%)
Apr 08, 2026	3.310	3.430	3.000	3.080	29,139,328	+0.24(+8.45%)
Apr 07, 2026	2.510	2.850	2.510	2.840	23,105,152	+0.26(+10.08%)
Apr 06, 2026	2.600	2.665	2.482	2.580	20,913,572	-0.09(-3.37%)
Apr 02, 2026	2.260	2.680	2.140	2.670	36,859,048	+0.24(+9.88%)
Apr 01, 2026	2.500	2.560	2.330	2.430	33,902,968	+0.06(+2.53%)
Mar 31, 2026	2.120	2.380	2.090	2.370	42,592,768	+0.45(+23.44%)
Mar 30, 2026	2.290	2.295	1.795	1.920	54,169,156	-0.34(-15.04%)
Mar 27, 2026	2.510	2.551	2.150	2.260	22,903,836	-0.36(-13.74%)
Mar 26, 2026	3.080	3.190	2.605	2.620	19,638,604	-0.53(-16.83%)
Mar 25, 2026	2.980	3.220	2.959	3.150	20,446,608	+0.32(+11.31%)
Mar 24, 2026	2.820	2.920	2.630	2.830	29,691,948	+0.07(+2.54%)
Mar 23, 2026	2.740	2.980	2.655	2.760	34,612,264	+0.04(+1.47%)
Mar 20, 2026	2.620	2.835	2.470	2.720	32,806,816	+0.04(+1.49%)
Mar 19, 2026	2.640	2.740	2.550	2.680	19,373,110	-0.15(-5.30%)
Mar 18, 2026	2.690	2.990	2.640	2.830	16,915,328	+0.05(+1.80%)
Mar 17, 2026	2.920	2.990	2.745	2.780	17,330,816	-0.27(-8.85%)
Mar 16, 2026	3.050	3.200	2.780	3.050	29,804,234	+0.32(+11.72%)
Mar 13, 2026	2.730	2.950	2.620	2.730	20,414,304	+0.09(+3.41%)
Mar 12, 2026	2.625	2.816	2.550	2.640	14,118,764	-0.16(-5.71%)
Mar 11, 2026	2.610	2.855	2.530	2.800	42,090,520	+0.44(+18.64%)
Mar 10, 2026	2.370	2.410	2.280	2.360	18,893,372	+0.03(+1.29%)
Mar 09, 2026	2.140	2.330	2.095	2.330	18,745,756	+0.09(+4.02%)
Mar 06, 2026	2.230	2.550	2.170	2.240	26,077,084	-0.12(-5.08%)
Mar 05, 2026	2.500	2.610	2.250	2.360	19,845,746	-0.31(-11.61%)
Mar 04, 2026	2.580	2.740	2.440	2.670	21,683,878	+0.35(+15.09%)
Mar 03, 2026	2.400	2.420	2.090	2.320	23,459,320	-0.28(-10.77%)
Mar 02, 2026	2.480	2.750	2.420	2.600	26,067,970	-0.10(-3.70%)
Feb 27, 2026	3.100	3.130	2.365	2.700	52,166,872	-1.60(-37.21%)
Feb 26, 2026	4.400	4.570	4.070	4.300	14,977,843	-0.04(-0.92%)
Feb 25, 2026	4.610	4.818	4.310	4.340	13,544,570	-0.10(-2.25%)
Feb 24, 2026	3.780	4.460	3.745	4.440	10,542,659	+0.69(+18.40%)
Feb 23, 2026	3.470	3.960	3.415	3.750	12,467,242	+0.13(+3.59%)
Feb 20, 2026	4.020	4.020	3.200	3.620	29,479,984	-0.72(-16.59%)
Feb 19, 2026	4.180	4.430	4.020	4.340	11,405,813	+0.14(+3.33%)
Feb 18, 2026	3.830	4.340	3.539	4.200	14,004,569	+0.39(+10.24%)
Feb 17, 2026	3.970	4.210	3.650	3.810	19,548,400	-0.46(-10.77%)
Feb 13, 2026	4.110	4.670	3.830	4.270	18,779,044	+0.03(+0.71%)
Feb 12, 2026	4.100	4.400	3.780	4.240	22,845,236	+0.05(+1.19%)
Feb 11, 2026	4.250	4.420	3.610	4.190	20,866,424	-0.01(-0.24%)
Feb 10, 2026	4.160	4.390	4.080	4.200	12,039,519	-0.15(-3.45%)
Feb 09, 2026	3.780	4.440	3.670	4.350	18,447,532	+0.57(+15.08%)
Feb 06, 2026	2.910	3.820	2.855	3.780	23,267,636	+1.10(+41.04%)
Feb 05, 2026	3.080	3.268	2.635	2.680	17,476,568	-0.62(-18.79%)
Feb 04, 2026	3.920	4.145	3.190	3.300	18,524,226	-0.69(-17.29%)
Feb 03, 2026	4.070	4.165	3.450	3.990	19,836,004	+0.09(+2.31%)

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 CRWV Daily ETF (NQ:CRWG)

Historical Prices