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)

80.32 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 7, 2026 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 (%)
Jan 07, 2026 78.83 83.80 71.69 80.32 553,008 -4.06(-4.81%)
Jan 06, 2026 76.35 88.12 76.00 84.38 325,919 +6.07(+7.75%)
Jan 05, 2026 80.18 82.27 75.10 78.31 319,023 -8.00(-9.27%)
Jan 02, 2026 89.28 95.47 82.44 86.31 376,739 -6.49(-6.99%)
Dec 31, 2025 88.44 93.41 87.50 92.80 283,993 +4.12(+4.65%)
Dec 30, 2025 88.81 90.50 84.60 88.68 229,358 -0.37(-0.42%)
Dec 29, 2025 86.26 89.10 81.15 89.05 273,065 +3.75(+4.40%)
Dec 26, 2025 84.01 90.19 84.01 85.30 252,479 -0.28(-0.33%)
Dec 24, 2025 87.63 89.50 85.18 85.58 102,888 -0.89(-1.03%)
Dec 23, 2025 82.51 87.71 82.00 86.47 264,355 +6.31(+7.87%)
Dec 22, 2025 75.90 80.99 74.38 80.16 440,510 -0.04(-0.05%)
Dec 19, 2025 81.72 83.50 76.86 80.20 429,411 -6.89(-7.91%)
Dec 18, 2025 77.00 88.13 75.32 87.09 555,280 +2.07(+2.43%)
Dec 17, 2025 77.86 85.02 75.24 85.02 424,118 +6.44(+8.20%)
Dec 16, 2025 80.53 84.01 74.33 78.58 488,522 -5.37(-6.40%)
Dec 15, 2025 72.84 85.15 72.51 83.95 520,856 +11.77(+16.31%)
Dec 12, 2025 67.73 72.40 65.94 72.18 283,970 +4.92(+7.31%)
Dec 11, 2025 70.02 75.84 67.14 67.26 547,130 +0.92(+1.39%)
Dec 10, 2025 63.35 67.99 62.20 66.34 372,784 +2.83(+4.46%)
Dec 09, 2025 68.80 70.00 56.75 63.51 646,209 -3.86(-5.73%)
Dec 08, 2025 68.91 71.79 66.00 67.37 325,911 -3.87(-5.43%)
Dec 05, 2025 68.33 73.10 66.70 71.24 588,445 +5.10(+7.71%)
Dec 04, 2025 65.80 68.66 62.95 66.14 392,629 +1.40(+2.16%)
Dec 03, 2025 68.72 71.71 63.17 64.74 440,391 -5.75(-8.16%)
Dec 02, 2025 73.38 73.97 63.86 70.49 841,458 -8.67(-10.95%)
Dec 01, 2025 82.06 92.77 78.84 79.16 890,676 +4.46(+5.97%)
Nov 28, 2025 69.90 76.44 65.98 74.70 653,296 -1.48(-1.94%)
Nov 26, 2025 77.45 81.41 71.50 76.18 406,813 -3.01(-3.80%)
Nov 25, 2025 78.04 83.52 75.67 79.19 515,923 +5.38(+7.29%)
Nov 24, 2025 80.68 86.19 73.14 73.81 602,565 -8.25(-10.05%)
Nov 21, 2025 80.11 85.44 72.91 82.06 971,379 +5.73(+7.51%)
Nov 20, 2025 64.71 80.34 64.26 76.33 1,045,964 +7.00(+10.10%)
Nov 19, 2025 60.55 72.00 59.80 69.33 842,519 +11.39(+19.66%)
Nov 18, 2025 65.00 65.20 53.43 57.94 916,569 -7.84(-11.93%)
Nov 17, 2025 64.35 69.35 60.36 65.78 801,940 +2.65(+4.21%)
Nov 14, 2025 62.69 65.82 58.12 63.13 931,013 +5.01(+8.62%)
Nov 13, 2025 51.18 58.82 50.33 58.12 758,586 +7.23(+14.21%)
Nov 12, 2025 46.96 52.89 46.86 50.89 393,842 +2.83(+5.90%)
Nov 11, 2025 46.42 48.27 45.22 48.06 424,186 +2.79(+6.15%)
Nov 10, 2025 41.53 46.75 41.51 45.27 385,147 +1.13(+2.56%)
Nov 07, 2025 51.77 52.76 43.44 44.14 514,819 -2.08(-4.50%)
Nov 06, 2025 41.32 46.70 41.32 46.22 843,969 +5.81(+14.38%)
Nov 05, 2025 42.00 43.26 40.30 40.41 595,704 -2.87(-6.63%)
Nov 04, 2025 41.03 43.53 40.04 43.28 836,776 +5.00(+13.06%)
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.