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

REX MSTR Growth & Income ETF (NY:MSII)

7.757 +0.667 (+9.41%)

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	7.330	7.930	7.300	7.757	25,358	+0.67(+9.41%)
Apr 16, 2026	6.930	7.090	6.790	7.090	10,381	+0.17(+2.46%)
Apr 15, 2026	6.810	6.920	6.716	6.920	51,335	+0.22(+3.30%)
Apr 14, 2026	6.720	6.910	6.680	6.699	32,950	+0.18(+2.75%)
Apr 13, 2026	6.360	6.520	6.345	6.520	6,557	+0.19(+3.00%)
Apr 10, 2026	6.360	6.440	6.290	6.330	25,689	-0.01(-0.12%)
Apr 09, 2026	6.280	6.428	6.220	6.338	5,546	+0.04(+0.70%)
Apr 08, 2026	6.490	6.490	6.250	6.294	10,467	+0.23(+3.83%)
Apr 07, 2026	6.120	6.180	5.960	6.062	9,365	-0.21(-3.32%)
Apr 06, 2026	6.130	6.290	6.090	6.270	19,807	+0.39(+6.63%)
Apr 02, 2026	5.800	5.970	5.700	5.880	35,856	-0.13(-2.16%)
Apr 01, 2026	6.220	6.220	5.960	6.010	11,050	-0.10(-1.64%)
Mar 31, 2026	6.000	6.140	5.755	6.110	33,005	+0.14(+2.39%)
Mar 30, 2026	6.390	6.390	5.930	5.968	28,074	-0.25(-4.00%)
Mar 27, 2026	6.410	6.410	6.130	6.216	26,086	-0.34(-5.24%)
Mar 26, 2026	6.740	6.870	6.550	6.560	10,793	-0.31(-4.52%)
Mar 25, 2026	6.930	7.050	6.760	6.871	20,751	+0.17(+2.53%)
Mar 24, 2026	6.850	6.850	6.650	6.701	4,437	-0.13(-1.88%)
Mar 23, 2026	6.850	6.880	6.660	6.830	25,043	+0.15(+2.29%)
Mar 20, 2026	6.850	6.850	6.640	6.677	13,091	-0.13(-1.95%)
Mar 19, 2026	6.630	6.810	6.630	6.810	5,723	-0.08(-1.19%)
Mar 18, 2026	7.040	7.050	6.892	6.892	5,483	-0.35(-4.80%)
Mar 17, 2026	7.050	7.320	7.050	7.240	19,517	+0.06(+0.84%)
Mar 16, 2026	7.080	7.190	7.030	7.180	36,882	+0.34(+4.97%)
Mar 13, 2026	7.050	7.120	6.810	6.840	30,606	+0.11(+1.63%)
Mar 12, 2026	6.650	6.730	6.510	6.730	6,062	-0.01(-0.17%)
Mar 11, 2026	6.820	6.830	6.590	6.741	7,406	+0.00(+0.02%)
Mar 10, 2026	6.700	6.895	6.650	6.740	5,925	-0.04(-0.59%)
Mar 09, 2026	6.710	6.830	6.620	6.780	17,431	+0.29(+4.39%)
Mar 06, 2026	6.560	6.590	6.445	6.495	17,872	-0.30(-4.40%)
Mar 05, 2026	6.975	6.975	6.730	6.794	7,983	-0.22(-3.08%)
Mar 04, 2026	6.880	7.080	6.870	7.010	39,015	+0.59(+9.19%)
Mar 03, 2026	6.440	6.570	6.180	6.420	7,872	-0.28(-4.15%)
Mar 02, 2026	6.310	6.770	6.310	6.698	11,751	+0.40(+6.42%)
Feb 27, 2026	6.280	6.350	6.240	6.294	9,861	-0.18(-2.72%)
Feb 26, 2026	6.520	6.520	6.452	6.470	2,610	-0.08(-1.22%)
Feb 25, 2026	6.280	6.610	6.240	6.550	24,280	+0.54(+9.04%)
Feb 24, 2026	5.820	6.050	5.671	6.007	7,874	+0.01(+0.16%)
Feb 23, 2026	6.200	6.260	5.997	5.997	9,191	-0.33(-5.18%)
Feb 20, 2026	6.280	6.430	6.240	6.325	15,238	+0.07(+1.12%)
Feb 19, 2026	5.900	6.255	5.900	6.255	7,523	+0.21(+3.44%)
Feb 18, 2026	6.090	6.250	5.980	6.047	11,261	-0.20(-3.21%)
Feb 17, 2026	6.320	6.360	6.130	6.247	7,222	-0.18(-2.76%)
Feb 13, 2026	6.130	6.480	6.130	6.425	18,522	+0.49(+8.31%)
Feb 12, 2026	6.040	6.060	5.880	5.932	41,387	-0.08(-1.41%)
Feb 11, 2026	6.220	6.215	6.017	6.017	4,933	-0.25(-4.01%)
Feb 10, 2026	6.290	6.432	6.260	6.268	6,851	-0.24(-3.72%)
Feb 09, 2026	6.090	6.510	6.050	6.510	8,278	+0.15(+2.34%)
Feb 06, 2026	5.490	6.361	5.490	6.361	11,722	+1.25(+24.44%)
Feb 05, 2026	6.030	6.050	5.110	5.112	23,262	-1.47(-22.28%)
Feb 04, 2026	6.540	6.636	6.080	6.577	12,729	-0.25(-3.63%)
Feb 03, 2026	7.130	7.140	6.520	6.825	15,835	-0.42(-5.86%)

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

REX MSTR Growth & Income ETF (NY:MSII)

Historical Prices