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

Defiance Leveraged Long Income HIMS ETF (NQ:HIMY)

9.531 +0.481 (+5.31%)

Official Closing Price Updated: 4:15 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	8.650	9.854	8.650	9.531	47,864	+0.48(+5.31%)
Nov 13, 2025	10.53	10.53	9.000	9.050	103,060	-1.49(-14.14%)
Nov 12, 2025	10.95	11.02	10.31	10.54	53,694	-0.70(-6.23%)
Nov 11, 2025	11.58	11.84	10.76	11.24	79,123	-0.70(-5.86%)
Nov 10, 2025	12.88	12.88	11.50	11.94	36,741	-0.04(-0.33%)
Nov 07, 2025	11.62	11.98	11.04	11.98	59,618	-0.21(-1.72%)
Nov 06, 2025	13.34	13.34	11.22	12.19	62,010	-1.31(-9.70%)
Nov 05, 2025	13.43	14.77	13.40	13.50	129,483	+0.30(+2.27%)
Nov 04, 2025	14.61	16.06	12.94	13.20	170,760	-0.83(-5.92%)
Nov 03, 2025	15.68	15.68	13.70	14.03	123,570	-0.61(-4.16%)
Oct 31, 2025	14.42	15.44	14.42	14.64	34,502	+0.92(+6.72%)
Oct 30, 2025	15.02	15.43	13.72	13.72	48,772	-1.54(-10.07%)
Oct 29, 2025	15.74	16.25	15.05	15.25	139,594	-0.53(-3.34%)
Oct 28, 2025	16.77	16.83	15.72	15.78	181,127	-0.62(-3.78%)
Oct 27, 2025	17.45	17.45	16.34	16.40	71,778	-0.25(-1.49%)
Oct 24, 2025	17.26	17.55	16.58	16.65	53,690	+0.52(+3.23%)
Oct 23, 2025	15.75	16.28	15.45	16.13	56,338	+0.42(+2.67%)
Oct 22, 2025	16.98	16.98	14.92	15.71	81,398	-1.13(-6.71%)
Oct 21, 2025	18.23	18.23	16.73	16.84	100,326	-1.02(-5.73%)
Oct 20, 2025	18.03	18.36	17.29	17.86	90,906	+1.13(+6.78%)
Oct 17, 2025	22.69	23.07	16.73	16.73	175,151	-6.31(-27.38%)
Oct 16, 2025	24.75	25.64	22.56	23.03	26,147	-2.49(-9.77%)
Oct 15, 2025	20.75	26.64	20.48	25.53	76,199	+5.23(+25.75%)
Oct 14, 2025	19.86	20.54	18.83	20.30	42,018	-0.48(-2.31%)
Oct 13, 2025	20.85	21.49	20.42	20.78	30,546	-1.81(-8.01%)
Oct 09, 2025				22.59	0	+0.14(+0.61%)
Oct 08, 2025				22.45	0	+2.24(+11.10%)
Oct 06, 2025				20.21	12	+1.25(+6.57%)
Oct 03, 2025				18.97	0	-3.83(-16.81%)

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

Defiance Leveraged Long Income HIMS ETF (NQ:HIMY)

Historical Prices