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)

7.170 +0.370 (+5.44%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	6.910	7.170	6.780	7.170	362,669	+0.37(+5.44%)
Apr 14, 2026	6.830	7.160	6.735	6.800	281,385	+0.28(+4.29%)
Apr 13, 2026	6.150	6.520	6.080	6.520	343,447	+0.14(+2.19%)
Apr 10, 2026	6.450	6.550	6.295	6.380	340,539	-0.01(-0.16%)
Apr 09, 2026	6.320	6.570	6.200	6.390	572,934	+0.04(+0.63%)
Apr 08, 2026	6.690	6.700	6.220	6.350	535,918	+0.26(+4.35%)
Apr 07, 2026	6.150	6.245	5.920	6.085	357,702	-0.22(-3.57%)
Apr 06, 2026	6.130	6.340	6.060	6.310	349,997	+0.34(+5.70%)
Apr 02, 2026	5.940	6.090	5.725	5.970	498,199	-0.14(-2.29%)
Apr 01, 2026	6.330	6.330	6.040	6.110	419,281	-0.15(-2.40%)
Mar 31, 2026	6.120	6.270	5.829	6.260	538,756	+0.22(+3.64%)
Mar 30, 2026	6.540	6.570	6.010	6.040	639,044	-0.38(-5.92%)
Mar 27, 2026	6.660	6.710	6.290	6.420	609,045	-0.43(-6.28%)
Mar 26, 2026	7.080	7.220	6.845	6.850	331,678	-0.38(-5.19%)
Mar 25, 2026	7.310	7.510	7.085	7.225	379,196	+0.17(+2.34%)
Mar 24, 2026	7.180	7.280	6.930	7.060	750,003	-0.12(-1.67%)
Mar 23, 2026	7.200	7.275	6.920	7.180	549,767	+0.03(+0.42%)
Mar 20, 2026	7.390	7.390	7.060	7.150	1,824,670	-0.15(-2.12%)
Mar 19, 2026	7.130	7.410	6.992	7.305	771,738	-0.17(-2.21%)
Mar 18, 2026	7.770	7.850	7.460	7.470	483,602	-0.62(-7.61%)
Mar 17, 2026	7.820	8.210	7.775	8.085	474,773	+0.18(+2.21%)
Mar 16, 2026	7.770	7.950	7.649	7.910	763,431	+0.37(+4.91%)
Mar 13, 2026	7.810	8.030	7.470	7.540	503,997	+0.14(+1.89%)
Mar 12, 2026	7.370	7.480	7.140	7.400	406,034	-0.06(-0.80%)
Mar 11, 2026	7.540	7.730	7.260	7.460	511,064	+0.00(+0.00%)
Mar 10, 2026	7.690	7.710	7.310	7.460	867,121	-0.05(-0.67%)
Mar 09, 2026	7.310	7.572	7.285	7.510	300,856	+0.25(+3.44%)
Mar 06, 2026	7.360	7.440	7.150	7.260	443,275	-0.41(-5.35%)
Mar 05, 2026	8.010	8.080	7.540	7.670	309,944	-0.43(-5.31%)
Mar 04, 2026	7.910	8.300	7.835	8.100	372,678	+0.89(+12.34%)
Mar 03, 2026	7.260	7.449	6.895	7.210	349,896	-0.32(-4.25%)
Mar 02, 2026	6.950	7.685	6.950	7.530	548,023	+0.38(+5.31%)
Feb 27, 2026	7.100	7.220	7.020	7.150	322,342	-0.24(-3.25%)
Feb 26, 2026	7.440	7.520	7.061	7.390	306,761	-0.12(-1.60%)
Feb 25, 2026	7.140	7.660	7.090	7.510	392,598	+0.70(+10.28%)
Feb 24, 2026	6.620	6.930	6.390	6.810	489,349	+0.07(+1.04%)
Feb 23, 2026	7.020	7.150	6.685	6.740	228,867	-0.61(-8.30%)
Feb 20, 2026	7.290	7.650	7.250	7.350	802,993	+0.12(+1.66%)
Feb 19, 2026	6.820	7.270	6.740	7.230	160,477	+0.27(+3.88%)
Feb 18, 2026	7.110	7.425	6.860	6.960	213,998	-0.23(-3.20%)
Feb 17, 2026	7.240	7.410	7.010	7.190	255,069	-0.44(-5.83%)
Feb 13, 2026	7.160	7.730	7.095	7.635	367,141	+0.73(+10.65%)
Feb 12, 2026	7.210	7.260	6.750	6.900	179,233	-0.23(-3.23%)
Feb 11, 2026	7.600	7.720	6.970	7.130	198,362	-0.46(-6.06%)
Feb 10, 2026	7.630	8.010	7.585	7.590	298,955	-0.36(-4.53%)
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%)

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