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 SMCI ETF (NQ:SMCC)

6.207 UNCHANGED

Last Price Updated: 4:15 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2026				6.207	0	-0.37(-5.66%)
Jan 23, 2026	7.130	7.130	6.445	6.580	45,376	-0.21(-3.09%)
Jan 22, 2026	6.950	7.010	6.770	6.790	16,305	+0.12(+1.77%)
Jan 21, 2026	6.510	6.810	6.290	6.672	40,423	+0.28(+4.40%)
Jan 20, 2026	6.309	6.467	6.083	6.391	51,348	-0.48(-6.98%)
Jan 16, 2026	6.073	6.915	6.073	6.871	86,158	+0.92(+15.53%)
Jan 15, 2026	5.660	6.083	5.660	5.947	43,199	+0.42(+7.60%)
Jan 14, 2026	5.552	5.660	5.414	5.527	81,809	-0.13(-2.32%)
Jan 13, 2026	6.006	6.006	5.367	5.658	58,689	-0.53(-8.63%)
Jan 12, 2026	6.151	6.238	6.069	6.192	7,405	+0.01(+0.15%)
Jan 09, 2026	6.161	6.490	5.957	6.183	17,967	+0.11(+1.74%)
Jan 08, 2026	5.948	6.103	5.831	6.077	8,305	-0.04(-0.60%)
Jan 07, 2026	6.267	6.267	6.062	6.114	18,121	-0.17(-2.63%)
Jan 06, 2026	6.330	6.330	5.901	6.279	29,069	+0.17(+2.82%)
Jan 05, 2026	6.645	6.786	6.103	6.107	21,461	-0.34(-5.22%)
Jan 02, 2026	6.254	6.502	6.254	6.443	13,246	+0.57(+9.61%)
Dec 31, 2025	6.073	6.073	5.796	5.878	33,089	-0.15(-2.47%)
Dec 30, 2025	6.159	6.234	6.027	6.027	33,042	-0.12(-1.99%)
Dec 29, 2025	6.140	6.523	6.140	6.150	12,358	-0.21(-3.38%)
Dec 26, 2025	6.366	6.413	6.206	6.364	14,407	+0.06(+0.97%)
Dec 24, 2025	6.317	6.357	6.262	6.303	15,743	-0.06(-1.01%)
Dec 23, 2025	6.381	6.418	6.260	6.367	30,926	-0.10(-1.56%)
Dec 22, 2025	6.510	6.631	6.436	6.468	16,465	-0.04(-0.68%)
Dec 19, 2025	6.074	6.533	6.047	6.513	8,146	+0.68(+11.59%)
Dec 18, 2025	6.297	6.297	5.836	5.836	10,513	-0.22(-3.55%)
Dec 17, 2025	6.761	6.820	6.051	6.051	18,641	-0.73(-10.74%)
Dec 16, 2025	6.560	6.782	6.509	6.779	19,426	+0.13(+1.94%)
Dec 15, 2025	7.199	7.199	6.610	6.651	12,000	-0.36(-5.16%)
Dec 12, 2025	7.802	7.903	7.007	7.012	16,452	-0.78(-10.02%)
Dec 11, 2025	7.830	7.830	7.268	7.793	26,563	-0.26(-3.29%)
Dec 10, 2025	8.122	8.122	7.656	8.058	30,868	-0.02(-0.25%)
Dec 09, 2025	8.267	8.267	7.984	8.078	38,021	-0.13(-1.58%)
Dec 08, 2025	8.177	8.402	8.015	8.208	15,636	+0.28(+3.53%)
Dec 05, 2025	7.718	7.951	7.646	7.929	9,694	+0.09(+1.21%)
Dec 04, 2025	7.511	7.836	7.475	7.834	16,510	+0.20(+2.63%)
Dec 03, 2025	7.367	7.633	7.286	7.633	33,631	+0.27(+3.64%)
Dec 02, 2025	7.727	7.904	7.365	7.365	53,152	-0.17(-2.31%)

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 SMCI ETF (NQ:SMCC)

Historical Prices