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 Long MSTR ETF (NQ:MSTX)

4.240 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 18, 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 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%)
Dec 01, 2025 4.980 5.214 4.200 5.170 62,466,372 -0.36(-6.51%)
Nov 28, 2025 5.900 6.180 5.410 5.530 34,220,432 +0.06(+1.10%)
Nov 26, 2025 5.340 5.770 5.100 5.470 35,837,056 +0.22(+4.19%)
Nov 25, 2025 5.370 5.550 4.940 5.250 34,103,520 -0.45(-7.89%)
Nov 24, 2025 5.270 5.740 4.911 5.700 31,144,164 +0.51(+9.83%)
Nov 21, 2025 5.330 5.855 4.920 5.190 49,258,276 -0.45(-7.98%)
Nov 20, 2025 6.650 6.715 5.250 5.640 42,654,872 -0.61(-9.76%)
Nov 19, 2025 7.470 7.555 5.910 6.250 43,888,552 -1.55(-19.87%)
Nov 18, 2025 7.085 8.310 7.048 7.800 28,915,724 +0.80(+11.43%)
Nov 17, 2025 7.110 7.640 6.570 7.000 21,683,960 -0.32(-4.37%)
Nov 14, 2025 7.390 8.016 6.930 7.320 26,757,428 -0.70(-8.73%)
Nov 13, 2025 9.310 9.480 7.920 8.020 15,429,211 -1.35(-14.41%)
Nov 12, 2025 10.19 10.24 8.955 9.370 11,616,308 -0.59(-5.92%)
Nov 11, 2025 10.41 10.67 9.940 9.960 6,996,787 -0.69(-6.48%)
Nov 10, 2025 11.64 11.65 10.27 10.65 13,464,466 -0.29(-2.65%)
Nov 07, 2025 9.200 11.08 8.960 10.94 16,300,620 +0.40(+3.80%)
Nov 06, 2025 11.98 11.99 10.34 10.54 13,359,021 -1.71(-13.96%)
Nov 05, 2025 11.82 12.29 11.54 12.25 8,756,688 +0.71(+6.15%)
Nov 04, 2025 12.36 12.67 11.43 11.54 12,383,510 -1.78(-13.36%)
Nov 03, 2025 13.28 13.92 12.84 13.32 9,983,979 -0.55(-3.97%)
Oct 31, 2025 13.88 14.53 13.25 13.87 10,357,926 +1.45(+11.67%)
Oct 30, 2025 14.05 14.22 12.41 12.42 12,405,295 -2.25(-15.34%)
Oct 29, 2025 15.68 15.85 14.52 14.67 8,219,058 -1.05(-6.68%)
Oct 28, 2025 16.91 17.13 15.65 15.72 6,910,866 -1.28(-7.53%)
Oct 27, 2025 17.39 17.43 16.69 17.00 5,710,648 +0.76(+4.68%)
Oct 24, 2025 16.45 16.60 15.93 16.24 7,338,338 +0.44(+2.78%)
Oct 23, 2025 15.90 16.27 15.18 15.80 9,514,859 +0.37(+2.40%)
Oct 22, 2025 16.95 17.44 14.93 15.43 9,377,448 -2.49(-13.90%)
Oct 21, 2025 16.99 18.41 16.75 17.92 6,437,023 +0.60(+3.46%)
Oct 20, 2025 17.42 18.42 17.10 17.32 6,411,890 +0.76(+4.59%)
Oct 17, 2025 15.38 16.90 15.35 16.56 8,824,078 +0.62(+3.89%)
Oct 16, 2025 17.83 18.02 15.75 15.94 10,456,236 -1.53(-8.76%)
Oct 15, 2025 18.25 18.93 17.23 17.47 7,704,385 -0.50(-2.78%)
Oct 14, 2025 18.01 19.49 17.60 17.97 7,148,444 -1.89(-9.52%)
Oct 13, 2025 18.81 19.92 18.14 19.86 6,421,701 +1.26(+6.77%)
Oct 10, 2025 20.90 20.97 18.40 18.60 11,679,452 -2.05(-9.93%)
Oct 09, 2025 21.57 21.79 20.37 20.65 9,478,653 -1.40(-6.35%)
Oct 08, 2025 22.65 22.75 20.95 22.05 11,094,299 +0.23(+1.05%)
Oct 07, 2025 26.22 26.26 21.80 21.82 15,870,086 -4.53(-17.19%)
Oct 06, 2025 26.85 27.15 25.66 26.35 11,034,426 +1.07(+4.23%)
Oct 03, 2025 25.19 26.24 24.20 25.28 10,299,307 -0.12(-0.47%)
Oct 02, 2025 24.89 25.54 23.89 25.40 13,199,301 +1.90(+8.09%)
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.