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 MSTR ETF (NQ:MSTX)

2.670 +0.130 (+5.12%)

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	2.260	2.720	2.180	2.670	125,693,368	+0.13(+5.12%)
Feb 06, 2026	1.930	2.570	1.915	2.540	121,449,344	+0.87(+52.10%)
Feb 05, 2026	2.200	2.270	1.570	1.670	117,320,704	-0.88(-34.51%)
Feb 04, 2026	2.600	2.621	2.230	2.550	79,318,752	-0.18(-6.59%)
Feb 03, 2026	3.030	3.030	2.450	2.730	82,408,880	-0.28(-9.30%)
Feb 02, 2026	3.010	3.390	2.930	3.010	69,842,480	-0.46(-13.26%)
Jan 30, 2026	3.050	3.540	3.030	3.470	62,983,600	+0.28(+8.78%)
Jan 29, 2026	3.830	3.830	3.010	3.190	79,725,376	-0.77(-19.44%)
Jan 28, 2026	4.275	4.330	3.890	3.960	50,152,256	-0.16(-3.88%)
Jan 27, 2026	4.050	4.130	3.900	4.120	48,531,312	+0.04(+0.98%)
Jan 26, 2026	4.020	4.250	3.980	4.080	36,207,780	-0.13(-3.09%)
Jan 23, 2026	4.110	4.520	3.990	4.210	48,114,980	+0.09(+2.18%)
Jan 22, 2026	4.270	4.305	4.040	4.120	39,259,192	-0.16(-3.74%)
Jan 21, 2026	4.150	4.360	3.870	4.280	48,819,440	+0.18(+4.39%)
Jan 20, 2026	4.360	4.390	4.020	4.100	60,890,688	-0.76(-15.64%)
Jan 16, 2026	4.750	4.860	4.510	4.860	36,475,176	+0.16(+3.40%)
Jan 15, 2026	5.190	5.190	4.670	4.700	54,603,592	-0.50(-9.62%)
Jan 14, 2026	5.170	5.819	5.028	5.200	82,333,168	+0.35(+7.22%)
Jan 13, 2026	4.410	4.900	4.310	4.850	59,289,520	+0.56(+13.05%)
Jan 12, 2026	3.990	4.370	3.920	4.290	46,508,708	+0.24(+5.93%)
Jan 09, 2026	4.550	4.580	3.950	4.050	63,403,700	-0.52(-11.38%)
Jan 08, 2026	4.135	4.775	4.010	4.570	66,845,316	+0.26(+6.03%)
Jan 07, 2026	4.410	4.750	4.145	4.310	63,696,912	+0.18(+4.36%)
Jan 06, 2026	4.600	4.610	3.910	4.130	57,885,340	-0.35(-7.81%)
Jan 05, 2026	4.420	4.650	4.290	4.480	51,075,304	+0.39(+9.54%)
Jan 02, 2026	3.980	4.280	3.730	4.090	48,057,540	+0.24(+6.23%)
Dec 31, 2025	4.060	4.100	3.810	3.850	34,987,960	-0.18(-4.47%)
Dec 30, 2025	4.060	4.240	3.970	4.030	33,646,856	+0.01(+0.25%)
Dec 29, 2025	4.150	4.430	4.020	4.020	35,791,440	-0.19(-4.51%)
Dec 26, 2025	4.290	4.290	3.970	4.210	24,142,238	-0.02(-0.47%)
Dec 24, 2025	4.140	4.260	4.030	4.230	14,572,536	+0.04(+0.95%)
Dec 23, 2025	4.430	4.455	4.120	4.190	36,627,820	-0.37(-8.11%)
Dec 22, 2025	4.820	4.900	4.520	4.560	32,313,580	+0.00(+0.00%)
Dec 19, 2025	4.510	4.740	4.410	4.560	34,224,248	+0.32(+7.55%)
Dec 18, 2025	4.760	4.855	4.200	4.240	39,274,600	-0.13(-2.97%)
Dec 17, 2025	4.780	4.975	4.350	4.370	38,430,504	-0.39(-8.19%)
Dec 16, 2025	4.650	4.990	4.475	4.760	39,454,544	+0.28(+6.25%)
Dec 15, 2025	5.320	5.350	4.390	4.480	48,742,500	-0.87(-16.26%)
Dec 12, 2025	5.780	5.910	5.350	5.350	28,133,252	-0.46(-7.92%)
Dec 11, 2025	5.590	5.820	5.050	5.810	49,207,496	-0.08(-1.36%)
Dec 10, 2025	6.210	6.320	5.741	5.890	40,856,724	-0.29(-4.69%)
Dec 09, 2025	5.710	6.790	5.610	6.180	51,043,948	+0.32(+5.46%)
Dec 08, 2025	5.760	5.970	5.510	5.860	27,613,516	+0.28(+5.02%)
Dec 05, 2025	5.860	5.980	5.400	5.580	44,789,280	-0.46(-7.62%)
Dec 04, 2025	6.070	6.380	5.805	6.040	37,210,116	-0.16(-2.58%)
Dec 03, 2025	5.890	6.335	5.610	6.200	52,095,044	+0.44(+7.64%)
Dec 02, 2025	5.550	6.180	5.500	5.760	58,211,812	+0.59(+11.41%)

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 MSTR ETF (NQ:MSTX)

Historical Prices