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)

6.383 +0.109 (+1.74%)

Official Closing Price Updated: 4:15 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	6.360	6.700	6.150	6.383	17,405	+0.11(+1.74%)
Jan 08, 2026	6.140	6.300	6.020	6.274	8,045	-0.04(-0.60%)
Jan 07, 2026	6.470	6.470	6.258	6.312	17,554	-0.26(-4.02%)
Jan 06, 2026	6.630	6.630	6.180	6.576	27,756	+0.18(+2.82%)
Jan 05, 2026	6.960	7.107	6.392	6.396	20,492	-0.35(-5.22%)
Jan 02, 2026	6.550	6.810	6.550	6.748	12,648	+0.59(+9.61%)
Dec 31, 2025	6.360	6.360	6.070	6.157	31,594	-0.16(-2.47%)
Dec 30, 2025	6.450	6.529	6.312	6.312	31,550	-0.13(-1.99%)
Dec 29, 2025	6.430	6.831	6.430	6.440	11,800	-0.23(-3.38%)
Dec 26, 2025	6.667	6.716	6.499	6.665	13,757	+0.06(+0.97%)
Dec 24, 2025	6.616	6.657	6.559	6.601	15,032	-0.07(-1.01%)
Dec 23, 2025	6.683	6.721	6.556	6.669	29,528	-0.11(-1.56%)
Dec 22, 2025	6.819	6.945	6.741	6.774	15,721	-0.05(-0.68%)
Dec 19, 2025	6.362	6.843	6.333	6.821	7,778	+0.71(+11.59%)
Dec 18, 2025	6.595	6.595	6.113	6.113	10,037	-0.23(-3.55%)
Dec 17, 2025	7.081	7.143	6.338	6.338	17,798	-0.76(-10.74%)
Dec 16, 2025	6.871	7.103	6.818	7.101	18,547	+0.14(+1.94%)
Dec 15, 2025	7.540	7.540	6.923	6.966	11,457	-0.38(-5.16%)
Dec 12, 2025	8.172	8.277	7.339	7.345	15,707	-0.82(-10.02%)
Dec 11, 2025	8.201	8.201	7.612	8.162	25,361	-0.28(-3.29%)
Dec 10, 2025	8.507	8.507	8.019	8.440	29,471	-0.02(-0.25%)
Dec 09, 2025	8.659	8.659	8.362	8.461	36,300	-0.14(-1.58%)
Dec 08, 2025	8.565	8.800	8.395	8.597	14,928	+0.29(+3.53%)
Dec 05, 2025	8.084	8.328	8.009	8.304	9,255	+0.10(+1.21%)
Dec 04, 2025	7.867	8.207	7.830	8.205	15,762	+0.21(+2.63%)
Dec 03, 2025	7.717	7.995	7.632	7.995	32,109	+0.28(+3.64%)
Dec 02, 2025	8.094	8.279	7.714	7.714	50,748	-0.18(-2.31%)
Dec 01, 2025	7.881	8.056	7.572	7.897	4,873	-0.06(-0.70%)
Nov 28, 2025	7.816	7.952	7.816	7.952	7,005	+0.22(+2.81%)
Nov 26, 2025	7.760	7.825	7.593	7.735	19,556	+0.18(+2.36%)
Nov 25, 2025	7.479	7.597	7.043	7.556	18,916	-0.32(-4.07%)
Nov 24, 2025	7.561	7.924	7.497	7.877	14,026	+0.41(+5.44%)
Nov 21, 2025	7.388	7.597	7.040	7.470	29,344	-0.13(-1.67%)
Nov 20, 2025	9.115	9.115	7.596	7.597	23,215	-0.65(-7.88%)
Nov 19, 2025	8.679	8.733	8.022	8.247	36,651	-0.71(-7.89%)
Nov 18, 2025	8.609	9.092	8.189	8.953	46,044	+0.52(+6.20%)
Nov 17, 2025	9.208	9.208	8.305	8.430	18,931	-1.08(-11.40%)
Nov 14, 2025	8.466	9.771	8.281	9.515	23,478	+0.67(+7.52%)
Nov 13, 2025	10.36	10.36	8.707	8.849	113,286	-1.49(-14.40%)
Nov 12, 2025	10.92	11.02	10.21	10.34	49,897	-0.53(-4.86%)
Nov 11, 2025	11.45	11.45	10.73	10.87	59,507	-0.76(-6.57%)
Nov 10, 2025	12.39	12.39	11.54	11.63	138,073	+0.11(+0.91%)
Nov 07, 2025	11.52	11.57	10.56	11.53	74,430	-0.27(-2.30%)
Nov 06, 2025	13.01	13.01	11.74	11.80	54,164	-0.90(-7.07%)
Nov 05, 2025	14.63	15.41	12.67	12.69	118,263	-3.88(-23.42%)
Nov 04, 2025	17.11	17.34	16.38	16.58	51,805	-1.78(-9.69%)

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