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

T-REX 2X Inverse CRCL Daily Target ETF (NY:CRCD)

4.945 +0.115 (+2.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	4.570	5.225	4.480	4.945	4,653,494	+0.12(+2.38%)
Apr 16, 2026	4.840	5.348	4.760	4.830	3,889,487	-0.17(-3.40%)
Apr 15, 2026	4.815	5.240	4.705	5.000	5,209,929	+0.00(+0.00%)
Apr 14, 2026	5.380	5.466	4.420	5.000	8,412,197	-0.84(-14.38%)
Apr 13, 2026	7.920	7.920	5.810	5.840	5,291,543	-1.80(-23.56%)
Apr 10, 2026	7.650	8.250	7.210	7.640	3,947,317	-0.59(-7.17%)
Apr 09, 2026	7.060	8.285	6.970	8.230	4,917,640	+1.36(+19.80%)
Apr 08, 2026	5.910	7.070	5.790	6.870	3,356,412	-0.01(-0.15%)
Apr 07, 2026	7.360	7.853	6.720	6.880	4,784,887	-0.31(-4.31%)
Apr 06, 2026	7.020	7.400	6.800	7.190	2,490,462	-0.35(-4.64%)
Apr 02, 2026	7.920	8.515	7.511	7.540	7,215,937	+0.10(+1.34%)
Apr 01, 2026	6.340	7.510	6.260	7.440	3,801,268	+0.69(+10.22%)
Mar 31, 2026	7.470	7.830	6.390	6.750	5,379,890	-1.02(-13.13%)
Mar 30, 2026	6.710	7.990	6.710	7.770	6,488,894	+0.60(+8.37%)
Mar 27, 2026	6.660	7.540	6.630	7.170	6,479,368	+0.60(+9.13%)
Mar 26, 2026	6.200	6.650	5.950	6.570	6,752,974	+0.66(+11.17%)
Mar 25, 2026	5.570	6.190	5.130	5.910	9,716,467	-0.35(-5.59%)
Mar 24, 2026	4.500	6.467	4.440	6.260	22,073,566	+1.79(+40.04%)
Mar 23, 2026	4.610	4.835	4.400	4.470	7,671,854	-0.04(-0.89%)
Mar 20, 2026	4.370	4.716	4.080	4.510	6,397,639	+0.15(+3.44%)
Mar 19, 2026	4.510	4.758	4.265	4.360	9,172,223	+0.29(+7.13%)
Mar 18, 2026	4.190	4.370	3.920	4.070	6,650,149	-0.05(-1.21%)
Mar 17, 2026	4.710	4.790	3.800	4.120	11,310,333	-0.45(-9.85%)
Mar 16, 2026	5.100	5.160	4.521	4.570	7,448,573	-1.04(-18.54%)
Mar 13, 2026	5.340	5.810	5.210	5.610	3,234,910	-0.11(-1.92%)
Mar 12, 2026	5.840	5.930	5.470	5.720	3,248,903	-0.13(-2.22%)
Mar 11, 2026	5.220	5.900	4.910	5.850	6,094,421	+0.46(+8.54%)
Mar 10, 2026	5.900	5.958	5.000	5.390	8,226,047	-0.67(-11.06%)
Mar 09, 2026	7.070	7.080	5.940	6.060	6,129,383	-1.49(-19.74%)
Mar 06, 2026	7.400	7.770	6.960	7.550	3,634,950	+0.51(+7.24%)
Mar 05, 2026	7.150	7.350	6.440	7.040	5,338,211	-0.07(-0.98%)
Mar 04, 2026	7.460	7.700	6.940	7.110	4,249,383	-0.87(-10.90%)
Mar 03, 2026	9.370	9.500	7.180	7.980	5,664,278	-0.62(-7.21%)
Mar 02, 2026	13.12	13.29	8.505	8.600	6,100,888	-3.75(-30.36%)
Feb 27, 2026	12.41	13.00	12.00	12.35	1,936,525	+0.92(+8.05%)
Feb 26, 2026	13.11	13.24	10.40	11.43	4,675,238	-1.16(-9.21%)
Feb 25, 2026	26.65	29.60	12.59	12.59	6,091,007	-30.98(-71.10%)
Feb 24, 2026	45.00	46.17	41.52	43.57	72,784	-0.85(-1.91%)
Feb 23, 2026	42.55	45.45	41.55	44.42	83,337	+3.02(+7.29%)
Feb 20, 2026	42.34	43.40	38.20	41.40	103,952	-1.55(-3.61%)
Feb 19, 2026	43.30	45.78	42.16	42.95	64,342	+1.49(+3.59%)
Feb 18, 2026	43.44	43.70	39.40	41.46	72,793	-2.24(-5.13%)
Feb 17, 2026	47.46	50.84	42.00	43.70	67,240	-2.34(-5.08%)
Feb 13, 2026	49.08	51.31	42.45	46.04	130,796	-6.34(-12.10%)
Feb 12, 2026	49.01	54.61	49.01	52.38	90,557	+2.03(+4.03%)
Feb 11, 2026	48.10	53.54	48.00	50.35	157,714	+2.77(+5.82%)
Feb 10, 2026	49.26	49.26	44.08	47.58	79,415	+0.76(+1.62%)
Feb 09, 2026	53.57	55.00	45.68	46.82	110,194	-5.54(-10.58%)
Feb 06, 2026	62.08	62.45	51.33	52.36	164,086	-20.10(-27.74%)
Feb 05, 2026	65.27	73.12	63.35	72.46	195,106	+10.60(+17.14%)
Feb 04, 2026	58.94	69.00	58.94	61.86	128,454	+2.68(+4.53%)
Feb 03, 2026	52.46	63.71	52.46	59.18	186,825	+4.97(+9.17%)

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

T-REX 2X Inverse CRCL Daily Target ETF (NY:CRCD)

Historical Prices