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

Tuttle Capital MSTR 0DTE Covered Call ETF (NY:MSTK)

6.923 -0.167 (-2.36%)

Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	6.923	6.923	6.923	6.923	261	-0.20(-2.77%)
Apr 01, 2026	7.150	7.150	7.121	7.121	206	-0.17(-2.27%)
Mar 31, 2026	7.180	7.286	7.180	7.286	782	+0.20(+2.78%)
Mar 30, 2026	7.230	7.230	7.089	7.089	486	-0.28(-3.78%)
Mar 27, 2026	7.367	7.367	7.367	7.367	133	-0.43(-5.53%)
Mar 26, 2026	7.840	7.840	7.798	7.798	1,340	-0.36(-4.40%)
Mar 25, 2026	8.140	8.157	8.090	8.157	342	+0.17(+2.11%)
Mar 24, 2026	7.989	7.989	7.989	7.989	58	-0.11(-1.39%)
Mar 23, 2026	8.090	8.101	8.070	8.101	566	+0.17(+2.18%)
Mar 20, 2026	7.980	7.980	7.928	7.928	268	-0.19(-2.40%)
Mar 19, 2026	8.123	8.123	8.123	8.123	224	-0.19(-2.27%)
Mar 18, 2026	8.312	8.312	8.312	8.312	84	-0.65(-7.26%)
Mar 17, 2026	8.830	8.963	8.830	8.963	282	+0.14(+1.64%)
Mar 16, 2026	8.818	8.818	8.818	8.818	121	+0.54(+6.56%)
Mar 13, 2026	8.276	8.276	8.276	8.276	443	+0.16(+1.91%)
Mar 12, 2026	8.121	8.121	8.121	8.121	86	-0.08(-0.96%)
Mar 11, 2026	8.200	8.200	8.200	8.200	263	-0.02(-0.21%)
Mar 10, 2026	8.281	8.305	8.217	8.217	1,076	-0.03(-0.33%)
Mar 09, 2026	8.244	8.244	8.244	8.244	80	+0.40(+5.07%)
Mar 06, 2026	7.830	7.846	7.830	7.846	2,023	-0.45(-5.44%)
Mar 05, 2026	8.390	8.390	8.230	8.297	921	-0.46(-5.30%)
Mar 04, 2026	8.930	8.930	8.761	8.761	1,022	+0.90(+11.38%)
Mar 03, 2026	7.920	7.980	7.866	7.866	901	-0.30(-3.73%)
Mar 02, 2026	8.120	8.171	8.090	8.171	837	+0.60(+7.93%)
Feb 27, 2026	7.500	7.630	7.500	7.570	5,650	-0.30(-3.77%)
Feb 26, 2026	7.660	7.867	7.660	7.867	517	-0.17(-2.15%)
Feb 25, 2026	7.900	8.039	7.900	8.039	902	+0.76(+10.47%)
Feb 24, 2026	7.090	7.290	7.090	7.277	907	+0.06(+0.79%)
Feb 23, 2026	7.535	7.540	7.220	7.220	879	-0.49(-6.41%)
Feb 20, 2026	7.820	7.820	7.690	7.715	1,340	-0.03(-0.45%)
Feb 19, 2026	7.350	7.750	7.350	7.750	504	+0.29(+3.95%)
Feb 18, 2026	7.680	7.730	7.455	7.455	426	-0.23(-3.03%)
Feb 17, 2026	7.570	7.850	7.570	7.688	2,987	-0.35(-4.38%)
Feb 13, 2026	7.750	8.110	7.750	8.040	1,001	+0.72(+9.77%)
Feb 12, 2026	7.530	7.580	7.280	7.325	1,776	-0.19(-2.54%)
Feb 11, 2026	7.760	7.760	7.413	7.516	1,072	-0.54(-6.68%)
Feb 10, 2026	8.290	8.300	8.053	8.053	2,363	-0.76(-8.61%)
Feb 09, 2026	8.150	8.812	8.150	8.812	4,197	+0.26(+3.08%)
Feb 06, 2026	7.810	8.549	7.810	8.549	2,623	+1.96(+29.71%)
Feb 05, 2026	7.030	7.030	6.590	6.590	1,225	-1.60(-19.53%)
Feb 04, 2026	8.090	8.190	7.810	8.190	1,930	-0.30(-3.50%)
Feb 03, 2026	8.800	8.800	8.190	8.486	1,177	-0.45(-5.07%)

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

Tuttle Capital MSTR 0DTE Covered Call ETF (NY:MSTK)

Historical Prices