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 MSTR Daily Target ETF (NY:MSTU)

9.205 +0.005 (+0.05%)
Streaming Delayed Price Updated: 8:00 PM EST, Dec 18, 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 18, 2025 10.33 10.54 9.125 9.205 12,282,400 -0.29(-3.05%)
Dec 17, 2025 10.39 10.80 9.475 9.495 11,160,790 -0.86(-8.26%)
Dec 16, 2025 10.08 10.85 9.715 10.35 10,884,600 +0.59(+6.05%)
Dec 15, 2025 11.55 11.62 9.530 9.760 15,575,205 -1.88(-16.15%)
Dec 12, 2025 12.53 12.84 11.60 11.64 8,853,908 -1.00(-7.91%)
Dec 11, 2025 12.10 12.64 10.97 12.64 12,301,711 -0.16(-1.25%)
Dec 10, 2025 13.52 13.73 12.48 12.80 10,275,023 -0.69(-5.11%)
Dec 09, 2025 12.40 14.74 12.21 13.49 11,440,818 +0.79(+6.22%)
Dec 08, 2025 12.51 12.96 11.95 12.70 8,366,355 +0.57(+4.70%)
Dec 05, 2025 12.73 13.01 11.74 12.13 12,090,748 -0.99(-7.55%)
Dec 04, 2025 13.19 13.84 12.60 13.12 17,432,272 -0.37(-2.74%)
Dec 03, 2025 12.82 13.75 12.20 13.49 11,180,398 +12.24(+979.20%)
Dec 02, 2025 1.210 1.350 1.200 1.250 176,352,944 +0.13(+11.61%)
Dec 01, 2025 1.080 1.130 0.9120 1.120 253,392,272 -0.08(-7.05%)
Nov 28, 2025 1.285 1.340 1.170 1.205 107,387,232 +0.03(+2.12%)
Nov 26, 2025 1.160 1.250 1.110 1.180 128,189,760 +0.04(+3.51%)
Nov 25, 2025 1.170 1.200 1.070 1.140 125,055,784 -0.10(-8.06%)
Nov 24, 2025 1.145 1.250 1.080 1.240 127,372,584 +0.11(+9.73%)
Nov 21, 2025 1.160 1.270 1.070 1.130 184,979,632 -0.08(-6.61%)
Nov 20, 2025 1.450 1.460 1.150 1.210 190,883,344 -0.14(-10.37%)
Nov 19, 2025 1.620 1.640 1.284 1.350 179,814,608 -0.34(-20.12%)
Nov 18, 2025 1.530 1.810 1.520 1.690 125,624,800 +0.17(+11.18%)
Nov 17, 2025 1.550 1.660 1.430 1.520 100,323,216 -0.08(-5.00%)
Nov 14, 2025 1.610 1.750 1.510 1.600 144,210,848 -0.15(-8.57%)
Nov 13, 2025 2.020 2.070 1.720 1.750 105,937,288 -0.30(-14.63%)
Nov 12, 2025 2.220 2.230 1.960 2.050 89,750,520 -0.13(-5.96%)
Nov 11, 2025 2.270 2.320 2.160 2.180 64,989,976 -0.13(-5.83%)
Nov 10, 2025 2.550 2.550 2.230 2.315 93,211,472 -0.06(-2.73%)
Nov 07, 2025 2.010 2.410 1.960 2.380 162,022,688 +0.08(+3.70%)
Nov 06, 2025 2.600 2.610 2.260 2.295 90,679,360 -0.37(-13.72%)
Nov 05, 2025 2.590 2.680 2.510 2.660 68,685,448 +0.14(+5.56%)
Nov 04, 2025 2.690 2.760 2.500 2.520 106,623,256 -0.38(-13.10%)
Nov 03, 2025 2.880 3.026 2.795 2.900 73,429,176 -0.13(-4.29%)
Oct 31, 2025 3.020 3.160 2.880 3.030 73,402,224 +0.31(+11.40%)
Oct 30, 2025 3.070 3.100 2.700 2.720 96,437,424 -0.48(-15.00%)
Oct 29, 2025 3.420 3.450 3.160 3.200 70,953,760 -0.21(-6.30%)
Oct 28, 2025 3.680 3.730 3.400 3.415 55,513,352 -0.27(-7.45%)
Oct 27, 2025 3.800 3.800 3.630 3.690 57,360,312 +0.14(+3.94%)
Oct 24, 2025 3.590 3.610 3.460 3.550 55,547,644 +0.11(+3.20%)
Oct 23, 2025 3.450 3.550 3.300 3.440 56,615,932 +0.07(+2.08%)
Oct 22, 2025 3.690 3.795 3.250 3.370 85,918,616 -0.52(-13.37%)
Oct 21, 2025 3.690 4.006 3.640 3.890 59,950,764 +0.13(+3.46%)
Oct 20, 2025 3.800 4.010 3.720 3.760 78,613,568 +0.15(+4.16%)
Oct 17, 2025 3.350 3.680 3.340 3.610 92,249,448 +0.13(+3.74%)
Oct 16, 2025 3.890 3.928 3.430 3.480 81,381,248 -0.32(-8.42%)
Oct 15, 2025 3.980 4.120 3.760 3.800 61,452,080 -0.10(-2.56%)
Oct 14, 2025 3.930 4.250 3.830 3.900 53,642,304 -0.42(-9.72%)
Oct 13, 2025 4.100 4.330 3.935 4.320 52,853,796 +0.25(+6.14%)
Oct 10, 2025 4.570 4.570 4.010 4.070 71,616,400 -0.44(-9.76%)
Oct 09, 2025 4.700 4.740 4.430 4.510 55,258,784 -0.29(-6.04%)
Oct 08, 2025 4.950 4.960 4.560 4.800 67,891,152 +0.00(+0.10%)
Oct 07, 2025 5.700 5.720 4.770 4.795 85,770,800 -0.94(-16.32%)
Oct 06, 2025 5.860 5.910 5.590 5.730 51,870,912 +0.22(+3.99%)
Oct 03, 2025 5.480 5.710 5.270 5.510 58,139,436 -0.01(-0.18%)
Oct 02, 2025 5.420 5.560 5.200 5.520 66,451,344 +0.41(+8.02%)
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.