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)

31.79 +5.45 (+20.69%)

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	27.84	33.65	27.63	31.79	176,956	+5.45(+20.69%)
Apr 16, 2026	24.52	26.34	23.56	26.34	38,649	+1.67(+6.76%)
Apr 15, 2026	23.66	24.78	22.98	24.67	39,905	+1.45(+6.23%)
Apr 14, 2026	23.40	24.99	23.11	23.23	78,502	+1.41(+6.46%)
Apr 13, 2026	20.09	21.82	19.87	21.82	140,353	+1.00(+4.79%)
Apr 10, 2026	21.22	21.35	20.69	20.82	50,633	-0.11(-0.54%)
Apr 09, 2026	20.79	21.76	20.29	20.93	65,807	+0.06(+0.28%)
Apr 08, 2026	22.21	22.32	20.59	20.88	101,378	+0.97(+4.89%)
Apr 07, 2026	20.64	20.64	19.32	19.90	71,663	-1.15(-5.45%)
Apr 06, 2026	20.25	21.14	19.98	21.05	39,092	+2.13(+11.26%)
Apr 02, 2026	18.81	19.62	17.85	18.92	137,793	-0.95(-4.78%)
Apr 01, 2026	20.80	20.80	19.55	19.87	49,781	-0.68(-3.33%)
Mar 31, 2026	20.11	20.61	18.55	20.55	55,911	+0.91(+4.61%)
Mar 30, 2026	21.57	21.88	19.50	19.65	65,918	-1.28(-6.10%)
Mar 27, 2026	22.30	22.30	20.22	20.93	38,132	-2.22(-9.60%)
Mar 26, 2026	24.16	24.72	23.15	23.15	39,607	-1.61(-6.51%)
Mar 25, 2026	25.13	26.10	24.30	24.76	38,994	+0.46(+1.89%)
Mar 24, 2026	24.98	25.41	23.76	24.30	61,796	-0.60(-2.43%)
Mar 23, 2026	25.00	25.39	23.78	24.91	77,475	+21.45(+620.81%)
Mar 20, 2026	3.610	3.630	3.385	3.455	386,451	-0.13(-3.56%)
Mar 19, 2026	3.520	3.640	3.400	3.583	475,655	-0.15(-3.95%)
Mar 18, 2026	3.900	3.955	3.685	3.730	586,948	-0.38(-9.25%)
Mar 17, 2026	3.920	4.215	3.895	4.110	621,890	+0.12(+3.01%)
Mar 16, 2026	3.910	4.030	3.820	3.990	771,254	+0.35(+9.47%)
Mar 13, 2026	3.780	3.925	3.610	3.645	816,677	+0.08(+2.39%)
Mar 12, 2026	3.550	3.598	3.395	3.560	611,582	-0.04(-1.11%)
Mar 11, 2026	3.650	3.760	3.460	3.600	411,485	-0.05(-1.38%)
Mar 10, 2026	3.830	3.835	3.550	3.650	554,030	-0.03(-0.80%)
Mar 09, 2026	3.540	3.730	3.520	3.680	431,697	+0.23(+6.67%)
Mar 06, 2026	3.530	3.582	3.360	3.450	869,183	-0.33(-8.73%)
Mar 05, 2026	4.010	4.080	3.670	3.780	618,584	-0.29(-7.13%)
Mar 04, 2026	3.900	4.230	3.900	4.070	438,242	+0.51(+14.42%)
Mar 03, 2026	3.600	3.710	3.350	3.557	376,947	-0.21(-5.64%)
Mar 02, 2026	3.390	3.890	3.390	3.770	823,676	+0.32(+9.28%)
Feb 27, 2026	3.450	3.480	3.350	3.450	291,821	-0.12(-3.36%)
Feb 26, 2026	3.600	3.660	3.370	3.570	571,442	-0.09(-2.46%)
Feb 25, 2026	3.430	3.757	3.380	3.660	680,265	+0.42(+12.96%)
Feb 24, 2026	3.110	3.330	2.950	3.240	788,232	-0.01(-0.46%)
Feb 23, 2026	3.410	3.490	3.190	3.255	441,627	-0.29(-8.31%)
Feb 20, 2026	3.520	3.750	3.470	3.550	453,188	+0.09(+2.72%)
Feb 19, 2026	3.170	3.480	3.080	3.456	394,949	+0.20(+6.17%)
Feb 18, 2026	3.410	3.569	3.180	3.255	458,972	-0.25(-7.00%)
Feb 17, 2026	3.500	3.630	3.340	3.500	382,086	-0.21(-5.79%)
Feb 13, 2026	3.370	3.760	3.296	3.715	440,131	+0.55(+17.56%)
Feb 12, 2026	3.430	3.430	3.060	3.160	755,275	-0.17(-5.11%)
Feb 11, 2026	3.670	3.670	3.250	3.330	452,779	-0.39(-10.48%)
Feb 10, 2026	3.770	4.000	3.710	3.720	816,537	-0.26(-6.53%)
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	1,222,071	-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%)

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