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 Short MSTR ETF (NQ:SMST)

23.29 -4.07 (-14.88%)
Official Closing Price Updated: 4:15 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 26.41 26.55 22.86 23.29 1,581,052 -4.07(-14.88%)
Jul 01, 2025 24.99 27.59 24.73 27.36 1,062,582 +3.43(+14.33%)
Jun 30, 2025 25.98 26.64 23.49 23.93 1,718,188 -2.85(-10.64%)
Jun 27, 2025 26.60 26.79 24.83 26.78 1,442,238 +0.36(+1.36%)
Jun 26, 2025 26.48 26.73 25.63 26.42 943,515 +0.29(+1.11%)
Jun 25, 2025 26.67 27.50 26.04 26.13 1,121,949 -1.71(-6.14%)
Jun 24, 2025 28.34 28.75 26.74 27.84 1,114,577 -1.61(-5.47%)
Jun 23, 2025 30.21 30.73 28.98 29.45 1,049,313 +0.43(+1.48%)
Jun 20, 2025 28.58 29.78 28.13 29.02 899,062 -0.19(-0.65%)
Jun 18, 2025 28.91 29.44 28.38 29.21 978,242 +0.93(+3.29%)
Jun 17, 2025 28.30 29.43 27.84 28.28 1,010,446 +1.00(+3.67%)
Jun 16, 2025 26.50 27.96 26.49 27.28 955,255 +0.10(+0.37%)
Jun 13, 2025 28.36 28.99 27.10 27.18 1,340,099 -0.47(-1.70%)
Jun 12, 2025 27.83 28.46 26.12 27.65 1,097,874 +0.96(+3.60%)
Jun 11, 2025 26.09 27.55 25.95 26.69 683,862 +0.53(+2.03%)
Jun 10, 2025 25.78 27.12 25.78 26.16 796,272 +0.11(+0.42%)
Jun 09, 2025 27.99 28.25 25.64 26.05 1,221,776 -2.70(-9.39%)
Jun 06, 2025 28.34 29.50 27.78 28.75 1,120,347 -0.93(-3.13%)
Jun 05, 2025 27.43 30.31 27.27 29.68 1,252,785 +1.88(+6.76%)
Jun 04, 2025 27.32 28.64 27.23 27.80 721,120 +0.77(+2.85%)
Jun 03, 2025 28.27 29.48 26.48 27.03 1,661,663 -2.33(-7.94%)
Jun 02, 2025 30.19 30.25 28.46 29.36 792,641 -0.53(-1.77%)
May 30, 2025 29.93 31.53 29.41 29.89 1,014,787 +0.21(+0.71%)
May 29, 2025 29.82 31.04 29.18 29.68 1,279,990 -1.11(-3.61%)
May 28, 2025 30.21 31.70 29.82 30.79 1,140,095 +1.25(+4.23%)
May 27, 2025 28.14 30.85 28.09 29.54 1,146,545 -0.45(-1.50%)
May 23, 2025 27.13 30.20 27.04 29.99 1,348,824 +28.69(+2206.92%)
May 22, 2025 1.210 1.310 1.140 1.300 33,028,810 +0.02(+1.56%)
May 21, 2025 1.220 1.330 1.160 1.280 50,862,768 +0.08(+6.67%)
May 20, 2025 1.230 1.270 1.200 1.200 24,363,872 -0.02(-1.64%)
May 19, 2025 1.370 1.370 1.220 1.220 28,347,212 -0.09(-6.87%)
May 16, 2025 1.310 1.390 1.270 1.310 27,876,084 -0.02(-1.50%)
May 15, 2025 1.250 1.350 1.230 1.330 30,644,924 +0.11(+9.02%)
May 14, 2025 1.210 1.260 1.170 1.220 22,984,066 +0.03(+2.52%)
May 13, 2025 1.250 1.310 1.190 1.190 28,051,354 -0.12(-9.16%)
May 12, 2025 1.210 1.329 1.200 1.310 30,671,440 +0.07(+5.65%)
May 09, 2025 1.210 1.300 1.150 1.240 25,432,822 -0.01(-0.80%)
May 08, 2025 1.290 1.320 1.190 1.250 39,283,768 -0.15(-10.71%)
May 07, 2025 1.400 1.439 1.370 1.400 27,391,702 -0.05(-3.45%)
May 06, 2025 1.510 1.518 1.440 1.450 25,635,740 +0.01(+0.69%)
May 05, 2025 1.470 1.540 1.410 1.440 22,643,944 +0.04(+2.86%)
May 02, 2025 1.400 1.450 1.340 1.400 24,259,432 -0.09(-6.04%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.