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

ETF Opportunities Trust T-Rex 2X Long MSTR Daily Target ETF (NY:MSTU)

2.900 -0.130 (-4.29%)
Official Closing Price Updated: 8:00 PM EST, Nov 3, 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 (%)
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%)
Oct 01, 2025 4.930 5.270 4.920 5.110 63,889,008 +0.46(+9.89%)
Sep 30, 2025 4.620 4.720 4.480 4.650 33,303,754 -0.12(-2.52%)
Sep 29, 2025 4.440 4.830 4.350 4.770 60,219,644 +0.46(+10.67%)
Sep 26, 2025 4.110 4.327 4.000 4.310 55,946,988 +0.20(+4.87%)
Sep 25, 2025 4.560 4.570 3.850 4.110 103,744,656 -0.65(-13.66%)
Sep 24, 2025 4.990 5.170 4.760 4.760 44,723,212 -0.15(-2.96%)
Sep 23, 2025 5.200 5.240 4.900 4.905 44,119,976 -0.25(-4.76%)
Sep 22, 2025 5.190 5.333 4.940 5.150 35,025,828 -0.29(-5.33%)
Sep 19, 2025 5.540 5.710 5.200 5.440 52,771,592 -0.14(-2.51%)
Sep 18, 2025 5.190 5.870 5.160 5.580 73,704,240 +0.56(+11.16%)
Sep 17, 2025 5.200 5.330 4.810 5.020 48,458,440 -0.15(-2.90%)
Sep 16, 2025 5.000 5.190 4.880 5.170 35,641,400 +0.20(+4.02%)
Sep 15, 2025 5.040 5.061 4.750 4.970 41,808,496 -0.11(-2.07%)
Sep 12, 2025 5.020 5.220 4.970 5.075 45,595,820 +0.13(+2.73%)
Sep 11, 2025 4.980 5.050 4.843 4.940 33,848,176 -0.02(-0.40%)
Sep 10, 2025 5.150 5.370 4.820 4.960 40,081,588 -0.06(-1.20%)
Sep 09, 2025 5.070 5.130 4.900 5.020 21,926,348 -0.05(-0.89%)
Sep 08, 2025 5.030 5.170 4.820 5.065 35,452,664 -0.20(-3.89%)
Sep 05, 2025 5.240 5.300 4.780 5.270 52,590,368 +0.25(+4.98%)
Sep 04, 2025 5.090 5.180 4.720 5.020 52,511,824 -0.10(-1.95%)
Sep 03, 2025 5.500 5.570 5.030 5.120 38,760,316 -0.36(-6.57%)
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.