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 MSTR ETF (NQ:MST)

3.980 +0.180 (+4.74%)

Official Closing Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.450	4.035	3.310	3.980	673,999	+0.18(+4.74%)
Feb 06, 2026	2.910	3.890	2.895	3.800	1,209,904	+1.26(+49.61%)
Feb 05, 2026	3.280	3.357	2.370	2.540	1,222,074	-1.22(-32.45%)
Feb 04, 2026	3.850	3.850	3.320	3.760	809,281	-0.34(-8.29%)
Feb 03, 2026	4.550	4.550	3.690	4.100	817,794	-0.39(-8.65%)
Feb 02, 2026	4.500	4.975	4.405	4.488	303,503	-0.63(-12.24%)
Jan 30, 2026	4.500	5.188	4.460	5.114	360,177	+0.43(+9.27%)
Jan 29, 2026	5.620	5.620	4.435	4.680	866,828	-1.12(-19.31%)
Jan 28, 2026	6.200	6.240	5.700	5.800	275,443	-0.22(-3.61%)
Jan 27, 2026	5.918	6.017	5.691	6.017	450,576	+0.10(+1.66%)
Jan 26, 2026	5.854	6.135	5.780	5.919	374,187	-0.16(-2.59%)
Jan 23, 2026	5.918	6.481	5.761	6.076	396,637	+0.14(+2.33%)
Jan 22, 2026	6.116	6.150	5.826	5.938	311,851	-0.18(-2.90%)
Jan 21, 2026	5.987	6.234	5.608	6.116	430,570	+0.23(+3.99%)
Jan 20, 2026	6.211	6.255	5.779	5.881	661,599	-0.97(-14.16%)
Jan 16, 2026	6.764	6.861	6.386	6.851	849,779	+0.16(+2.32%)
Jan 15, 2026	7.288	7.288	6.681	6.696	400,290	-0.56(-7.75%)
Jan 14, 2026	7.133	8.064	7.045	7.259	718,916	+0.42(+6.16%)
Jan 13, 2026	6.273	6.876	6.163	6.838	1,033,123	+0.72(+11.74%)
Jan 12, 2026	5.813	6.215	5.661	6.119	575,302	+0.31(+5.27%)
Jan 09, 2026	6.407	6.426	5.650	5.813	859,215	-0.61(-9.54%)
Jan 08, 2026	6.033	6.617	5.842	6.426	548,790	+0.30(+4.84%)
Jan 07, 2026	6.225	6.656	5.955	6.129	417,999	+0.20(+3.29%)
Jan 06, 2026	6.498	6.498	5.661	5.934	753,155	-0.41(-6.52%)
Jan 05, 2026	6.282	6.517	6.131	6.347	434,816	+0.50(+8.52%)
Jan 02, 2026	5.652	6.065	5.341	5.849	334,570	+0.35(+6.32%)
Dec 31, 2025	5.774	5.784	5.464	5.501	371,847	-0.24(-4.21%)
Dec 30, 2025	5.761	5.955	5.632	5.743	241,522	+0.04(+0.65%)
Dec 29, 2025	5.872	6.158	5.697	5.706	268,472	-0.21(-3.59%)
Dec 26, 2025	6.020	6.020	5.581	5.918	206,363	+0.01(+0.15%)
Dec 24, 2025	5.798	5.933	5.665	5.910	152,456	+0.05(+0.85%)
Dec 23, 2025	6.160	6.175	5.765	5.860	387,780	-0.42(-6.67%)
Dec 22, 2025	6.552	6.670	6.251	6.279	267,099	+0.02(+0.29%)
Dec 19, 2025	6.197	6.506	6.074	6.260	283,542	+0.45(+7.67%)
Dec 18, 2025	6.506	6.638	5.778	5.815	344,200	-0.19(-3.18%)
Dec 17, 2025	6.561	6.765	5.987	6.006	621,802	-0.52(-7.92%)
Dec 16, 2025	6.316	6.772	6.136	6.522	241,836	+0.40(+6.45%)
Dec 15, 2025	7.178	7.204	6.033	6.127	422,967	-1.09(-15.07%)
Dec 12, 2025	7.646	7.767	7.196	7.214	161,018	-0.44(-5.75%)
Dec 11, 2025	7.385	7.655	6.774	7.655	273,080	-0.05(-0.70%)
Dec 10, 2025	8.032	8.086	7.543	7.708	464,172	-0.31(-3.92%)
Dec 09, 2025	7.479	8.655	7.409	8.023	490,256	+0.38(+4.93%)
Dec 08, 2025	7.541	7.786	7.225	7.646	611,744	+0.32(+4.31%)
Dec 05, 2025	7.646	7.698	7.085	7.330	471,886	-0.39(-5.00%)
Dec 04, 2025	7.786	8.014	7.470	7.716	363,662	-0.16(-2.00%)
Dec 03, 2025	7.541	7.997	7.242	7.874	541,013	+1.90(+31.90%)
Dec 02, 2025	5.683	6.230	5.683	5.969	730,436	+0.65(+12.25%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Defiance Leveraged Long + Income MSTR ETF (NQ:MST)

Historical Prices