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

REX MSTR Growth & Income ETF (NY:MSII)

6.510 +0.150 (+2.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 9, 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 (%)
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%)
Feb 02, 2026 7.220 7.590 7.160 7.250 24,274 -0.46(-5.97%)
Jan 30, 2026 7.310 7.710 7.260 7.710 11,692 +0.35(+4.76%)
Jan 29, 2026 8.130 8.130 7.185 7.360 33,681 -0.94(-11.35%)
Jan 28, 2026 8.470 8.555 8.261 8.302 11,041 -0.12(-1.40%)
Jan 27, 2026 8.330 8.420 8.200 8.420 8,484 +0.06(+0.68%)
Jan 26, 2026 8.309 8.498 8.264 8.363 11,447 -0.09(-1.01%)
Jan 23, 2026 8.299 8.704 8.299 8.449 5,651 +0.08(+0.95%)
Jan 22, 2026 8.518 8.518 8.349 8.369 5,237 -0.13(-1.54%)
Jan 21, 2026 8.359 8.514 8.031 8.500 7,419 +0.21(+2.51%)
Jan 20, 2026 8.551 8.546 8.224 8.292 12,389 -0.68(-7.56%)
Jan 16, 2026 8.679 8.970 8.679 8.970 8,860 +0.13(+1.49%)
Jan 15, 2026 9.144 9.144 8.818 8.838 30,603 -0.30(-3.32%)
Jan 14, 2026 9.085 9.432 9.026 9.142 24,868 +0.29(+3.25%)
Jan 13, 2026 8.452 8.884 8.452 8.854 32,274 +0.53(+6.36%)
Jan 12, 2026 7.960 8.355 7.960 8.325 24,446 +0.28(+3.54%)
Jan 09, 2026 8.532 8.532 7.931 8.040 10,086 -0.51(-6.01%)
Jan 08, 2026 8.325 8.650 8.325 8.554 6,820 +0.21(+2.48%)
Jan 07, 2026 8.384 8.630 8.305 8.347 5,268 +0.16(+1.93%)
Jan 06, 2026 8.532 8.532 8.020 8.189 8,065 -0.23(-2.75%)
Jan 05, 2026 8.374 8.522 8.345 8.421 6,326 +0.32(+3.97%)
Jan 02, 2026 7.963 8.237 7.835 8.099 22,705 +0.25(+3.24%)
Dec 31, 2025 8.080 8.099 7.826 7.845 17,925 -0.21(-2.56%)
Dec 30, 2025 8.061 8.188 8.051 8.051 8,952 +0.02(+0.21%)
Dec 29, 2025 8.129 8.363 8.034 8.034 20,842 -0.15(-1.83%)
Dec 26, 2025 8.246 8.246 7.973 8.184 10,855 +0.04(+0.43%)
Dec 24, 2025 8.036 8.187 8.031 8.148 12,787 +0.07(+0.84%)
Dec 23, 2025 8.275 8.285 8.051 8.080 16,518 -0.29(-3.49%)
Dec 22, 2025 8.554 8.554 8.372 8.372 27,626 +0.02(+0.26%)
Dec 19, 2025 8.263 8.448 8.244 8.350 9,908 +0.30(+3.74%)
Dec 18, 2025 8.613 8.642 8.040 8.049 6,866 -0.15(-1.78%)
Dec 17, 2025 8.661 8.768 8.185 8.195 13,816 -0.38(-4.42%)
Dec 16, 2025 8.438 8.758 8.312 8.574 15,177 +0.31(+3.71%)
Dec 15, 2025 9.011 9.011 8.209 8.267 15,999 -0.82(-9.03%)
Dec 12, 2025 9.445 9.445 9.088 9.088 7,498 -0.31(-3.29%)
Dec 11, 2025 9.194 9.397 8.856 9.397 8,580 -0.03(-0.31%)
Dec 10, 2025 9.629 9.629 9.426 9.426 4,576 -0.19(-2.01%)
Dec 09, 2025 9.271 9.995 9.271 9.619 25,647 +0.27(+2.88%)
Dec 08, 2025 9.234 9.398 9.109 9.350 23,185 +0.28(+3.07%)
Dec 05, 2025 9.311 9.311 8.970 9.071 8,000 -0.35(-3.67%)
Dec 04, 2025 9.398 9.532 9.398 9.417 11,672 -0.03(-0.31%)
Dec 03, 2025 9.263 9.488 9.060 9.446 9,711 +0.22(+2.34%)
Dec 02, 2025 8.975 9.407 8.975 9.229 14,711 +0.60(+6.90%)
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.