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 Daily Target 2X Long HIMS ETF (NQ:HIMZ)

41.81 +4.88 (+13.21%)

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	38.71	44.30	38.22	41.81	2,344,071	+4.88(+13.21%)
Apr 16, 2026	35.05	38.90	31.41	36.93	2,788,124	+6.44(+21.12%)
Apr 15, 2026	24.32	31.03	23.46	30.49	1,917,368	+6.77(+28.54%)
Apr 14, 2026	24.50	24.99	22.77	23.72	1,102,008	+0.43(+1.85%)
Apr 13, 2026	19.40	24.59	19.40	23.29	1,575,885	+3.48(+17.57%)
Apr 10, 2026	20.74	21.32	19.25	19.81	1,646,839	-0.64(-3.13%)
Apr 09, 2026	19.63	20.53	18.90	20.45	679,475	+0.65(+3.28%)
Apr 08, 2026	22.67	22.88	19.07	19.80	911,033	-0.31(-1.54%)
Apr 07, 2026	21.05	21.05	18.89	20.11	1,197,083	-1.69(-7.75%)
Apr 06, 2026	20.48	21.88	20.18	21.80	728,517	+2.37(+12.20%)
Apr 02, 2026	20.00	20.09	18.63	19.43	848,503	-1.49(-7.12%)
Apr 01, 2026	23.51	24.79	20.61	20.92	1,070,774	-2.14(-9.28%)
Mar 31, 2026	19.04	23.45	18.77	23.06	1,060,182	+4.15(+21.95%)
Mar 30, 2026	20.17	20.87	18.66	18.91	635,372	-1.38(-6.80%)
Mar 27, 2026	22.86	23.03	19.86	20.29	895,472	-3.35(-14.17%)
Mar 26, 2026	22.88	24.50	21.83	23.64	801,133	-0.10(-0.42%)
Mar 25, 2026	25.45	26.31	23.08	23.74	927,060	-1.14(-4.58%)
Mar 24, 2026	26.89	27.24	24.25	24.88	1,094,280	-2.74(-9.92%)
Mar 23, 2026	27.86	29.14	27.12	27.62	1,037,695	+0.97(+3.64%)
Mar 20, 2026	31.82	32.52	25.81	26.65	1,040,843	-5.70(-17.62%)
Mar 19, 2026	28.90	32.95	28.45	32.35	1,014,585	+30.21(+1411.68%)
Mar 18, 2026	2.440	2.510	2.131	2.140	52,390,560	-0.36(-14.40%)
Mar 17, 2026	2.410	2.550	2.300	2.500	54,329,784	+0.02(+0.81%)
Mar 16, 2026	2.350	2.540	2.220	2.480	55,467,248	+0.01(+0.40%)
Mar 13, 2026	2.340	2.480	2.170	2.470	76,518,376	+0.17(+7.39%)
Mar 12, 2026	2.910	3.010	2.280	2.300	101,413,368	-0.42(-15.44%)
Mar 11, 2026	2.180	3.040	2.130	2.720	120,446,312	+0.45(+19.82%)
Mar 10, 2026	2.360	2.725	2.070	2.270	128,841,600	+0.24(+11.82%)
Mar 09, 2026	2.180	2.205	1.855	2.030	178,320,416	+0.91(+81.25%)
Mar 06, 2026	1.090	1.130	1.040	1.120	48,402,284	-0.01(-0.88%)
Mar 05, 2026	1.230	1.280	1.100	1.130	45,414,968	-0.10(-8.13%)
Mar 04, 2026	1.130	1.270	1.130	1.230	37,139,004	+0.10(+8.85%)
Mar 03, 2026	1.180	1.295	1.050	1.130	49,795,716	-0.11(-8.87%)
Mar 02, 2026	0.9800	1.240	0.9502	1.240	45,492,768	+0.27(+27.57%)
Feb 27, 2026	1.080	1.085	0.9714	0.9720	18,988,616	-0.16(-13.98%)
Feb 26, 2026	1.140	1.250	1.040	1.130	39,719,040	-0.04(-3.42%)
Feb 25, 2026	1.140	1.260	1.060	1.170	48,474,240	+0.06(+5.41%)
Feb 24, 2026	1.020	1.205	0.8844	1.110	50,346,880	-0.02(-1.77%)
Feb 23, 2026	1.170	1.170	1.070	1.130	38,142,248	-0.02(-1.74%)
Feb 20, 2026	1.150	1.240	1.090	1.150	28,897,672	-0.03(-2.54%)
Feb 19, 2026	1.210	1.280	1.125	1.180	39,249,136	+0.00(+0.00%)
Feb 18, 2026	1.220	1.265	1.140	1.180	15,451,081	-0.06(-4.84%)
Feb 17, 2026	1.280	1.340	1.170	1.240	19,481,946	-0.01(-0.80%)
Feb 13, 2026	1.210	1.340	1.210	1.250	26,977,318	+0.07(+5.93%)
Feb 12, 2026	1.290	1.367	1.150	1.180	32,954,862	-0.13(-9.92%)
Feb 11, 2026	1.455	1.480	1.300	1.310	34,211,248	-0.10(-7.09%)
Feb 10, 2026	1.690	1.810	1.410	1.410	40,063,896	-0.40(-22.10%)
Feb 09, 2026	1.490	1.840	1.157	1.810	101,196,352	-0.90(-33.21%)
Feb 06, 2026	2.540	2.860	2.270	2.710	27,591,044	-0.12(-4.41%)
Feb 05, 2026	3.670	3.915	2.700	2.835	30,365,342	-0.23(-7.65%)
Feb 04, 2026	3.810	3.810	2.965	3.070	8,449,388	-0.30(-8.90%)
Feb 03, 2026	3.710	3.720	3.130	3.370	7,292,282	-0.26(-7.16%)

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 Daily Target 2X Long HIMS ETF (NQ:HIMZ)

Historical Prices