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

GraniteShares 2x Long MSTR Daily ETF (NQ:MSTP)

3.106 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	3.420	3.520	3.106	3.106	116,001	-0.28(-8.39%)
Dec 16, 2025	3.340	3.500	3.190	3.390	240,369	+0.20(+6.27%)
Dec 15, 2025	3.790	3.790	3.120	3.190	319,608	-0.61(-16.05%)
Dec 12, 2025	4.140	4.180	3.800	3.800	144,673	-0.31(-7.54%)
Dec 11, 2025	3.970	4.120	3.580	4.110	540,825	-0.11(-2.61%)
Dec 10, 2025	4.430	4.450	4.085	4.220	246,736	-0.16(-3.65%)
Dec 09, 2025	4.110	4.800	3.990	4.380	339,410	+0.24(+5.80%)
Dec 08, 2025	4.100	4.200	3.910	4.140	127,837	+0.20(+5.08%)
Dec 05, 2025	4.180	4.220	3.830	3.940	232,702	-0.32(-7.51%)
Dec 04, 2025	4.310	4.496	4.110	4.260	167,652	-0.12(-2.74%)
Dec 03, 2025	4.210	4.470	3.975	4.380	480,866	+0.32(+7.88%)
Dec 02, 2025	3.990	4.357	3.911	4.060	375,981	+0.40(+10.82%)
Dec 01, 2025	3.500	3.670	2.955	3.664	653,821	-0.28(-7.02%)
Nov 28, 2025	4.130	4.340	3.834	3.940	338,361	+0.10(+2.60%)
Nov 26, 2025	3.760	4.040	3.600	3.840	237,723	+0.14(+3.78%)
Nov 25, 2025	3.780	3.880	3.489	3.700	116,219	-0.30(-7.50%)
Nov 24, 2025	3.730	4.020	3.447	4.000	246,526	+0.35(+9.59%)
Nov 21, 2025	3.900	4.100	3.500	3.650	349,943	-0.31(-7.83%)
Nov 20, 2025	4.740	4.740	3.701	3.960	207,805	-0.47(-10.61%)
Nov 19, 2025	5.220	5.216	4.200	4.430	207,980	-1.09(-19.75%)
Nov 18, 2025	5.050	5.785	4.970	5.520	143,286	+0.63(+12.82%)
Nov 17, 2025	5.110	5.330	4.690	4.893	99,085	-0.24(-4.62%)
Nov 14, 2025	5.150	5.580	4.900	5.130	144,293	-0.46(-8.30%)
Nov 13, 2025	6.400	6.590	5.580	5.594	89,297	-0.94(-14.40%)
Nov 12, 2025	7.110	7.110	6.300	6.535	46,243	-0.41(-5.84%)
Nov 11, 2025	7.200	7.385	6.940	6.940	44,529	-0.48(-6.43%)
Nov 10, 2025	8.200	8.200	7.200	7.417	29,112	-0.19(-2.47%)
Nov 07, 2025	6.590	7.800	6.289	7.605	48,937	+0.14(+1.81%)
Nov 06, 2025	8.130	8.190	7.270	7.470	38,808	-1.08(-12.63%)
Nov 05, 2025	8.250	8.550	8.060	8.550	49,163	+0.49(+6.05%)
Nov 04, 2025	8.540	8.819	8.000	8.062	39,083	-1.35(-14.33%)
Nov 03, 2025	9.210	9.660	8.950	9.410	41,335	-0.22(-2.30%)
Oct 31, 2025	9.170	10.02	9.170	9.631	40,128	+0.94(+10.81%)
Oct 30, 2025	9.940	9.940	8.692	8.692	45,148	-1.59(-15.49%)
Oct 29, 2025	10.87	10.99	10.10	10.29	18,891	-0.66(-6.05%)
Oct 28, 2025	11.64	11.84	10.91	10.95	20,067	-0.82(-6.99%)
Oct 27, 2025	11.98	12.07	11.58	11.77	22,244	+0.50(+4.48%)
Oct 24, 2025	11.35	11.42	11.16	11.27	17,019	+0.30(+2.76%)
Oct 23, 2025	10.92	11.22	10.61	10.96	36,124	+0.31(+2.86%)
Oct 22, 2025	11.57	11.80	10.31	10.66	32,662	-1.78(-14.34%)
Oct 21, 2025	11.68	12.68	11.61	12.44	28,466	+0.51(+4.29%)
Oct 20, 2025	12.19	12.71	11.85	11.93	36,331	+0.37(+3.20%)
Oct 17, 2025	10.82	11.56	10.78	11.56	51,153	+0.52(+4.70%)
Oct 16, 2025	12.43	12.43	10.94	11.04	42,900	-0.97(-8.07%)
Oct 15, 2025	12.67	12.94	12.00	12.01	40,340	-0.50(-3.96%)
Oct 14, 2025	12.54	13.37	12.25	12.51	19,268	-1.16(-8.48%)
Oct 13, 2025	13.00	13.66	12.45	13.66	19,276	+0.85(+6.63%)
Oct 10, 2025	14.29	14.34	12.71	12.81	48,172	-1.31(-9.25%)
Oct 09, 2025	14.91	14.91	14.00	14.12	42,083	-1.12(-7.35%)
Oct 08, 2025	15.79		14.39	15.24	60,193	+0.17(+1.12%)
Oct 07, 2025	17.59	17.59	15.00	15.07	78,196	-2.98(-16.50%)
Oct 06, 2025	18.32	18.43	17.56	18.05	52,317	+0.79(+4.55%)
Oct 03, 2025	17.14	17.93	16.65	17.26	56,583	-0.13(-0.73%)
Oct 02, 2025	17.18	17.39	16.45	17.39	37,575	+1.34(+8.32%)

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

GraniteShares 2x Long MSTR Daily ETF (NQ:MSTP)

Historical Prices