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

T-REX 2X Long BMNR Daily Target ETF (NY:BMNU)

5.730 -0.860 (-13.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 17, 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 17, 2025 6.530 6.940 5.650 5.730 52,273,216 -0.86(-13.05%)
Dec 16, 2025 6.380 6.730 6.180 6.590 37,179,532 +0.15(+2.33%)
Dec 15, 2025 8.140 8.267 6.330 6.440 54,928,812 -1.86(-22.41%)
Dec 12, 2025 10.27 10.37 8.230 8.300 42,050,736 -1.92(-18.79%)
Dec 11, 2025 10.39 10.81 9.800 10.22 29,647,344 -1.14(-10.04%)
Dec 10, 2025 10.60 12.27 10.28 11.36 37,043,868 +0.65(+6.07%)
Dec 09, 2025 8.605 10.99 8.435 10.71 42,451,776 +1.71(+19.00%)
Dec 08, 2025 8.780 9.050 8.040 9.000 27,698,062 +0.78(+9.49%)
Dec 05, 2025 8.710 9.500 8.170 8.220 37,574,864 -1.10(-11.80%)
Dec 04, 2025 7.910 9.330 7.540 9.320 41,162,752 +1.24(+15.35%)
Dec 03, 2025 7.880 8.435 7.400 8.080 42,485,184 +0.74(+10.08%)
Dec 02, 2025 6.800 7.700 6.730 7.340 41,744,164 +1.20(+19.54%)
Dec 01, 2025 6.840 7.040 6.020 6.140 47,404,912 -2.05(-24.98%)
Nov 28, 2025 8.370 9.140 7.640 8.185 33,525,992 +0.67(+8.84%)
Nov 26, 2025 6.880 7.830 6.500 7.520 36,070,912 +1.17(+18.43%)
Nov 25, 2025 6.810 7.300 6.195 6.350 30,150,064 -1.01(-13.72%)
Nov 24, 2025 5.700 7.538 5.470 7.360 27,191,606 +2.10(+39.92%)
Nov 21, 2025 5.320 5.610 4.610 5.260 32,207,548 -0.11(-2.05%)
Nov 20, 2025 7.280 7.369 5.310 5.370 29,296,038 -1.55(-22.40%)
Nov 19, 2025 8.160 8.510 6.600 6.920 28,581,020 -1.52(-18.01%)
Nov 18, 2025 7.750 9.025 7.550 8.440 25,001,748 +0.60(+7.65%)
Nov 17, 2025 9.360 9.756 7.330 7.840 22,154,352 -2.04(-20.65%)
Nov 14, 2025 10.18 10.78 9.280 9.880 21,861,028 -1.30(-11.63%)
Nov 13, 2025 13.43 13.58 10.82 11.18 21,384,920 -2.70(-19.45%)
Nov 12, 2025 14.28 14.37 13.06 13.88 9,499,079 +0.63(+4.75%)
Nov 11, 2025 14.01 14.55 13.11 13.25 6,968,048 -1.21(-8.37%)
Nov 10, 2025 15.82 16.17 14.26 14.46 10,804,201 +0.70(+5.09%)
Nov 07, 2025 11.84 13.93 10.92 13.76 15,021,609 +1.75(+14.57%)
Nov 06, 2025 14.33 14.35 11.89 12.01 11,883,304 -2.89(-19.40%)
Nov 05, 2025 14.84 15.72 14.12 14.90 10,110,892 +1.28(+9.40%)
Nov 04, 2025 14.34 16.26 13.51 13.62 13,196,912 -2.70(-16.54%)
Nov 03, 2025 17.82 17.85 15.90 16.32 11,329,189 -3.08(-15.88%)
Oct 31, 2025 19.47 19.96 18.20 19.40 6,918,879 +1.45(+8.08%)
Oct 30, 2025 20.99 21.48 17.71 17.95 12,094,741 -4.56(-20.26%)
Oct 29, 2025 24.84 24.84 22.07 22.51 6,883,185 -2.69(-10.67%)
Oct 28, 2025 25.84 26.64 25.07 25.20 5,123,633 -1.10(-4.18%)
Oct 27, 2025 26.20 27.16 24.59 26.30 7,522,833 +2.97(+12.73%)
Oct 24, 2025 23.91 24.42 22.92 23.33 5,944,944 +1.08(+4.85%)
Oct 23, 2025 21.78 22.68 21.15 22.25 5,773,756 +0.86(+4.00%)
Oct 22, 2025 24.24 24.26 19.92 21.39 11,746,226 -3.80(-15.10%)
Oct 21, 2025 25.92 28.42 24.84 25.20 9,708,709 -1.71(-6.35%)
Oct 20, 2025 25.90 27.57 25.18 26.91 8,402,033 +3.41(+14.51%)
Oct 17, 2025 23.48 24.53 22.14 23.50 10,381,842 -1.34(-5.39%)
Oct 16, 2025 28.20 29.75 24.60 24.84 11,072,986 -2.34(-8.61%)
Oct 15, 2025 27.84 27.98 24.80 27.18 9,227,218 +0.77(+2.92%)
Oct 14, 2025 26.50 28.71 25.74 26.41 9,543,965 -3.99(-13.12%)
Oct 13, 2025 28.42 30.68 26.82 30.40 9,257,309 +3.71(+13.90%)
Oct 10, 2025 34.50 36.40 26.50 26.69 17,176,144 -7.46(-21.84%)
Oct 09, 2025 34.40 34.57 31.30 34.15 8,686,398 -1.04(-2.96%)
Oct 08, 2025 36.38 36.63 32.14 35.19 8,309,837 +0.32(+0.92%)
Oct 07, 2025 41.87 42.56 33.76 34.87 11,040,827 -4.30(-10.98%)
Oct 06, 2025 35.26 39.58 34.75 39.17 7,243,129 +6.85(+21.19%)
Oct 03, 2025 33.07 33.50 30.17 32.32 4,530,974 +0.72(+2.28%)
Oct 02, 2025 29.48 31.88 28.11 31.60 4,744,186 +3.87(+13.96%)
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.