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

Defiance Daily Target 2x Short IONQ ETF (NQ:IONZ)

24.17 +3.14 (+14.93%)
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 20.49 24.27 18.93 24.17 2,577,082 +3.14(+14.93%)
Dec 16, 2025 23.72 23.73 20.80 21.03 2,164,571 -3.93(-15.75%)
Dec 15, 2025 21.00 25.69 20.74 24.96 1,249,396 +3.64(+17.07%)
Dec 12, 2025 20.16 22.28 19.49 21.32 1,263,088 +1.55(+7.84%)
Dec 11, 2025 20.13 22.51 19.49 19.77 1,926,558 -0.73(-3.56%)
Dec 10, 2025 19.25 20.81 19.23 20.50 1,266,676 +1.80(+9.63%)
Dec 09, 2025 18.90 19.65 17.84 18.70 987,328 +15.58(+499.36%)
Dec 08, 2025 3.170 3.480 3.060 3.120 11,948,619 -0.20(-6.02%)
Dec 05, 2025 3.200 3.510 3.160 3.320 22,593,760 +0.22(+7.10%)
Dec 04, 2025 4.140 4.210 3.020 3.100 39,585,820 -1.06(-25.48%)
Dec 03, 2025 4.480 4.800 4.120 4.160 13,782,055 -0.32(-7.20%)
Dec 02, 2025 4.360 4.518 4.065 4.483 10,931,702 +0.02(+0.51%)
Dec 01, 2025 4.200 4.554 4.181 4.460 11,345,870 +0.33(+7.99%)
Nov 28, 2025 4.430 4.460 4.010 4.130 10,594,808 -0.46(-10.02%)
Nov 26, 2025 4.490 4.770 4.340 4.590 9,144,513 +0.00(+0.00%)
Nov 25, 2025 4.700 5.150 4.420 4.590 16,574,599 -0.08(-1.71%)
Nov 24, 2025 5.840 5.920 4.500 4.670 19,403,610 -1.45(-23.69%)
Nov 21, 2025 5.830 7.280 5.810 6.120 36,607,912 -0.30(-4.67%)
Nov 20, 2025 4.840 6.490 4.650 6.420 34,912,028 +1.42(+28.40%)
Nov 19, 2025 4.740 5.105 4.450 5.000 16,253,875 +0.23(+4.82%)
Nov 18, 2025 5.170 5.190 4.529 4.770 27,120,714 -0.27(-5.36%)
Nov 17, 2025 5.290 5.460 4.740 5.040 28,312,834 -0.16(-3.08%)
Nov 14, 2025 6.255 6.280 4.802 5.200 51,027,716 -0.47(-8.29%)
Nov 13, 2025 4.930 5.890 4.870 5.670 37,859,672 +0.97(+20.64%)
Nov 12, 2025 4.090 4.830 3.970 4.700 27,791,492 +0.56(+13.53%)
Nov 11, 2025 4.120 4.250 3.920 4.140 23,443,428 +0.12(+2.99%)
Nov 10, 2025 3.650 4.090 3.580 4.020 32,073,220 +0.47(+13.24%)
Nov 07, 2025 4.150 4.640 3.550 3.550 49,489,072 -0.25(-6.58%)
Nov 06, 2025 3.860 4.320 3.600 3.800 48,787,968 -0.33(-7.99%)
Nov 05, 2025 4.180 4.530 3.970 4.130 30,817,124 -0.34(-7.61%)
Nov 04, 2025 4.170 4.518 3.990 4.470 28,997,622 +0.65(+17.02%)
Nov 03, 2025 3.390 4.030 3.370 3.820 24,014,100 +0.42(+12.35%)
Oct 31, 2025 3.590 3.700 3.338 3.400 24,212,064 -0.27(-7.36%)
Oct 30, 2025 3.780 3.911 3.490 3.670 27,511,352 +0.10(+2.80%)
Oct 29, 2025 3.920 4.040 3.443 3.570 37,483,288 -0.58(-13.98%)
Oct 28, 2025 3.530 4.165 3.339 4.150 38,940,168 +0.63(+17.90%)
Oct 27, 2025 3.510 3.590 3.200 3.520 44,032,944 -0.30(-7.85%)
Oct 24, 2025 3.600 3.890 3.330 3.820 40,049,344 -0.16(-4.02%)
Oct 23, 2025 3.760 4.390 3.410 3.980 82,175,872 -0.68(-14.59%)
Oct 22, 2025 4.300 5.110 4.130 4.660 47,660,416 +0.55(+13.38%)
Oct 21, 2025 3.990 4.419 3.920 4.110 45,308,704 +0.06(+1.48%)
Oct 20, 2025 3.400 4.209 3.400 4.050 47,335,684 +0.35(+9.46%)
Oct 17, 2025 3.460 3.900 3.420 3.700 80,162,216 +0.26(+7.56%)
Oct 16, 2025 2.800 3.450 2.790 3.440 75,556,312 +0.56(+19.44%)
Oct 15, 2025 2.420 3.019 2.400 2.880 70,645,224 +0.31(+12.06%)
Oct 14, 2025 2.460 2.660 2.370 2.570 73,341,792 +0.27(+11.74%)
Oct 13, 2025 3.080 3.220 2.080 2.300 138,135,872 -1.11(-32.55%)
Oct 10, 2025 2.960 3.420 2.930 3.410 128,781,752 +0.50(+17.18%)
Oct 09, 2025 3.150 3.260 2.880 2.910 78,615,000 -0.29(-9.06%)
Oct 08, 2025 2.880 3.330 2.670 3.200 104,889,512 +0.35(+12.28%)
Oct 07, 2025 2.750 3.130 2.600 2.850 133,782,736 -0.04(-1.38%)
Oct 06, 2025 3.535 3.550 2.850 2.890 92,753,536 -0.51(-15.00%)
Oct 03, 2025 3.720 3.950 3.380 3.400 77,817,056 -0.46(-11.92%)
Oct 02, 2025 4.590 4.629 3.850 3.860 60,222,472 -0.98(-20.25%)
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.