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

YieldMax MSTR Option Income Strategy ETF (NY:MSTY)

31.92 +1.11 (+3.60%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 19, 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 32.48 32.81 30.66 30.81 1,382,030 -0.75(-2.38%)
Dec 17, 2025 32.86 33.49 31.55 31.56 1,138,824 -1.26(-3.84%)
Dec 16, 2025 32.40 33.55 31.82 32.82 1,123,305 +1.06(+3.34%)
Dec 15, 2025 34.29 34.34 31.53 31.76 1,766,938 -2.51(-7.32%)
Dec 12, 2025 35.35 35.75 34.24 34.27 1,527,142 -1.19(-3.36%)
Dec 11, 2025 34.77 35.47 33.28 35.46 5,042,633 -0.67(-1.85%)
Dec 10, 2025 36.73 36.98 35.73 36.13 4,031,737 -0.50(-1.37%)
Dec 09, 2025 35.48 37.78 35.26 36.63 2,789,543 +0.83(+2.32%)
Dec 08, 2025 35.50 36.08 34.90 35.80 1,827,141 +28.79(+410.70%)
Dec 05, 2025 7.140 7.195 6.894 7.010 11,334,817 -0.20(-2.77%)
Dec 04, 2025 7.180 7.310 7.090 7.210 10,121,438 -0.15(-2.04%)
Dec 03, 2025 7.230 7.410 7.100 7.360 9,106,019 +0.21(+2.94%)
Dec 02, 2025 7.000 7.350 7.000 7.150 9,907,262 +0.35(+5.15%)
Dec 01, 2025 6.680 6.820 6.220 6.800 19,153,796 -0.20(-2.86%)
Nov 28, 2025 7.140 7.300 6.930 7.000 7,036,650 +0.08(+1.08%)
Nov 26, 2025 6.856 7.092 6.719 6.925 11,322,639 +0.12(+1.73%)
Nov 25, 2025 6.866 6.974 6.611 6.807 7,690,213 -0.26(-3.61%)
Nov 24, 2025 6.748 7.072 6.562 7.062 11,969,541 +0.36(+5.42%)
Nov 21, 2025 6.778 7.058 6.533 6.699 14,177,770 -0.23(-3.26%)
Nov 20, 2025 7.474 7.523 6.720 6.925 13,327,334 -0.34(-4.62%)
Nov 19, 2025 7.818 7.847 7.090 7.260 12,587,973 -0.71(-8.93%)
Nov 18, 2025 7.578 8.174 7.577 7.972 10,880,312 +0.39(+5.20%)
Nov 17, 2025 7.578 7.871 7.357 7.578 18,971,768 -0.12(-1.50%)
Nov 14, 2025 7.693 8.025 7.510 7.693 18,570,962 -0.32(-3.96%)
Nov 13, 2025 8.539 8.640 7.953 8.011 14,960,018 -0.58(-6.80%)
Nov 12, 2025 8.916 8.959 8.425 8.595 9,188,844 -0.23(-2.57%)
Nov 11, 2025 9.001 9.105 8.822 8.822 7,199,150 -0.26(-2.81%)
Nov 10, 2025 9.379 9.398 8.935 9.077 9,984,765 -0.06(-0.62%)
Nov 07, 2025 8.454 9.190 8.359 9.134 15,866,053 +0.12(+1.36%)
Nov 06, 2025 9.511 9.521 8.926 9.011 11,479,358 -0.62(-6.48%)
Nov 05, 2025 9.431 9.635 9.352 9.635 8,826,756 +0.31(+3.29%)
Nov 04, 2025 9.644 9.745 9.291 9.329 13,378,556 -0.63(-6.34%)
Nov 03, 2025 9.932 10.13 9.793 9.960 11,044,774 -0.16(-1.56%)
Oct 31, 2025 10.08 10.32 9.872 10.12 12,923,742 +0.59(+6.24%)
Oct 30, 2025 10.11 10.15 9.524 9.524 13,967,080 -0.78(-7.56%)
Oct 29, 2025 10.62 10.67 10.27 10.30 10,082,250 -0.32(-3.01%)
Oct 28, 2025 10.93 11.02 10.62 10.62 7,543,314 -0.35(-3.16%)
Oct 27, 2025 11.03 11.06 10.88 10.97 9,487,283 +0.26(+2.39%)
Oct 24, 2025 10.76 10.80 10.63 10.71 8,142,511 +0.18(+1.73%)
Oct 23, 2025 10.56 10.68 10.33 10.53 10,799,901 +0.12(+1.16%)
Oct 22, 2025 10.84 10.96 10.26 10.41 11,833,200 -0.65(-5.92%)
Oct 21, 2025 10.80 11.17 10.75 11.06 8,193,383 +0.17(+1.56%)
Oct 20, 2025 10.89 11.14 10.80 10.89 11,001,968 +0.26(+2.44%)
Oct 17, 2025 10.28 10.72 10.25 10.63 15,182,300 +0.21(+1.98%)
Oct 16, 2025 10.98 11.04 10.37 10.43 13,987,566 -0.43(-3.99%)
Oct 15, 2025 11.09 11.26 10.79 10.86 10,524,856 -0.12(-1.09%)
Oct 14, 2025 11.01 11.39 10.86 10.98 10,229,779 -0.50(-4.32%)
Oct 13, 2025 11.13 11.48 10.97 11.48 8,511,863 +0.39(+3.54%)
Oct 10, 2025 11.66 11.69 11.02 11.08 13,852,799 -0.50(-4.35%)
Oct 09, 2025 11.83 11.86 11.50 11.59 8,703,868 -0.34(-2.86%)
Oct 08, 2025 12.10 12.11 11.63 11.93 10,883,006 +0.09(+0.72%)
Oct 07, 2025 12.81 12.82 11.84 11.84 11,236,466 -0.98(-7.66%)
Oct 06, 2025 12.90 12.96 12.68 12.82 8,074,172 +0.24(+1.90%)
Oct 03, 2025 12.57 12.76 12.36 12.59 8,499,232 +0.01(+0.07%)
Oct 02, 2025 12.46 12.61 12.34 12.58 8,954,793 +0.32(+2.65%)
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.