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

Roundhill MSTR WeeklyPay ETF (NY:MSTW)

7.950 +0.260 (+3.38%)

Official Closing Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	7.220	8.020	7.050	7.950	249,326	+0.11(+1.40%)
Feb 06, 2026	6.510	7.850	6.500	7.840	817,554	+2.05(+35.41%)
Feb 05, 2026	6.760	6.880	5.630	5.790	614,478	-1.58(-21.44%)
Feb 04, 2026	7.480	7.500	6.830	7.370	625,454	-0.32(-4.16%)
Feb 03, 2026	8.200	8.200	7.235	7.690	509,889	-0.48(-5.88%)
Feb 02, 2026	8.140	8.739	8.050	8.170	616,903	-0.80(-8.92%)
Jan 30, 2026	8.265	9.070	8.265	8.970	403,821	+0.44(+5.16%)
Jan 29, 2026	9.450	9.450	8.235	8.530	498,680	-1.09(-11.33%)
Jan 28, 2026	10.07	10.15	9.530	9.620	263,923	-0.23(-2.34%)
Jan 27, 2026	9.770	9.860	9.520	9.850	330,886	+0.06(+0.61%)
Jan 26, 2026	9.690	10.02	9.650	9.790	361,321	-0.13(-1.32%)
Jan 23, 2026	9.833	10.42	9.656	9.921	288,468	+0.10(+1.00%)
Jan 22, 2026	9.999	10.08	9.710	9.823	174,272	-0.20(-1.96%)
Jan 21, 2026	9.823	10.17	9.450	10.02	368,197	+0.23(+2.30%)
Jan 20, 2026	10.13	10.49	9.676	9.794	710,438	-0.97(-9.02%)
Jan 16, 2026	10.67	10.78	10.35	10.77	510,662	+0.17(+1.65%)
Jan 15, 2026	11.19	11.19	10.53	10.59	254,123	-0.61(-5.45%)
Jan 14, 2026	11.14	11.97	10.97	11.20	505,183	+0.46(+4.23%)
Jan 13, 2026	10.10	10.77	10.00	10.75	397,567	+0.81(+8.19%)
Jan 12, 2026	9.526	10.06	9.391	9.933	373,847	+0.33(+3.39%)
Jan 09, 2026	10.30	10.30	9.464	9.607	509,130	-0.69(-6.68%)
Jan 08, 2026	9.703	10.54	9.512	10.29	582,273	+0.36(+3.65%)
Jan 07, 2026	10.03	10.52	9.674	9.932	421,579	+0.27(+2.77%)
Jan 06, 2026	10.26	10.31	9.359	9.665	429,299	-0.49(-4.80%)
Jan 05, 2026	10.06	10.35	9.875	10.15	438,149	+0.41(+4.22%)
Jan 02, 2026	9.550	9.989	9.206	9.741	398,267	+0.37(+3.98%)
Dec 31, 2025	9.665	9.703	9.321	9.368	250,641	-0.27(-2.78%)
Dec 30, 2025	9.645	9.903	9.533	9.636	315,450	-0.02(-0.20%)
Dec 29, 2025	9.817	10.17	9.624	9.655	370,461	-0.25(-2.48%)
Dec 26, 2025	9.976	9.976	9.534	9.900	215,592	+0.04(+0.38%)
Dec 24, 2025	9.731	9.905	9.628	9.863	136,175	+0.05(+0.48%)
Dec 23, 2025	10.13	10.14	9.722	9.816	384,812	-0.49(-4.74%)
Dec 22, 2025	10.64	10.76	10.26	10.30	542,904	-0.08(-0.81%)
Dec 19, 2025	10.26	10.55	10.11	10.39	628,028	+0.54(+5.43%)
Dec 18, 2025	10.56	10.64	9.798	9.853	198,449	-0.18(-1.75%)
Dec 17, 2025	10.56	10.80	10.00	10.03	272,179	-0.54(-5.07%)
Dec 16, 2025	10.38	10.84	10.15	10.56	271,703	+0.42(+4.19%)
Dec 15, 2025	11.25	11.27	10.03	10.14	465,675	-1.11(-9.83%)
Dec 12, 2025	11.78	11.96	11.24	11.24	363,470	-0.55(-4.68%)
Dec 11, 2025	11.53	11.80	10.88	11.80	350,789	-0.12(-0.99%)
Dec 10, 2025	12.23	12.36	11.71	11.91	277,522	-0.29(-2.37%)
Dec 09, 2025	11.65	12.93	11.53	12.20	415,101	+0.41(+3.45%)
Dec 08, 2025	11.66	11.94	11.40	11.80	346,029	+0.32(+2.75%)
Dec 05, 2025	11.83	11.93	11.25	11.48	621,364	-0.54(-4.50%)
Dec 04, 2025	12.04	12.38	11.74	12.02	199,630	-0.18(-1.45%)
Dec 03, 2025	11.83	12.33	11.47	12.20	480,575	+0.51(+4.32%)
Dec 02, 2025	11.40	12.16	11.35	11.69	466,297	+0.75(+6.89%)

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

Roundhill MSTR WeeklyPay ETF (NY:MSTW)

Historical Prices