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 Inverse MSTR Daily Target ETF (NY:MSTZ)

6.670 -0.930 (-12.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2025 6.650 7.065 6.295 6.670 25,576,686 -0.93(-12.24%)
Oct 30, 2025 6.840 7.600 6.771 7.600 17,881,724 +1.01(+15.41%)
Oct 29, 2025 6.190 6.640 6.110 6.585 16,407,141 +0.39(+6.38%)
Oct 28, 2025 5.760 6.200 5.699 6.190 10,518,490 +0.43(+7.47%)
Oct 27, 2025 5.600 5.860 5.580 5.760 11,592,145 -0.27(-4.48%)
Oct 24, 2025 5.950 6.160 5.890 6.030 15,255,653 -0.18(-2.90%)
Oct 23, 2025 6.180 6.490 6.020 6.210 15,401,151 -0.18(-2.82%)
Oct 22, 2025 5.930 6.550 5.765 6.390 21,248,320 +0.78(+13.90%)
Oct 21, 2025 5.920 6.020 5.460 5.610 17,937,668 -0.21(-3.61%)
Oct 20, 2025 5.790 5.905 5.425 5.820 16,887,056 -0.27(-4.43%)
Oct 17, 2025 6.570 6.590 5.970 6.090 25,253,188 -0.28(-4.40%)
Oct 16, 2025 5.740 6.440 5.679 6.370 27,118,148 +0.51(+8.70%)
Oct 15, 2025 5.610 5.940 5.406 5.860 13,402,452 +0.16(+2.81%)
Oct 14, 2025 5.710 5.830 5.310 5.700 20,097,280 +0.48(+9.20%)
Oct 13, 2025 5.550 5.770 5.200 5.220 22,888,910 -0.39(-6.95%)
Oct 10, 2025 5.030 5.660 5.030 5.610 32,108,036 +0.49(+9.57%)
Oct 09, 2025 4.930 5.180 4.870 5.120 19,372,356 +0.29(+6.11%)
Oct 08, 2025 4.660 5.070 4.655 4.825 24,703,692 -0.06(-1.23%)
Oct 07, 2025 4.180 4.890 4.180 4.885 29,178,946 +0.71(+17.15%)
Oct 06, 2025 4.080 4.285 4.030 4.170 18,257,480 -0.18(-4.14%)
Oct 03, 2025 4.390 4.540 4.200 4.350 20,232,248 +0.01(+0.23%)
Oct 02, 2025 4.450 4.660 4.330 4.340 22,138,940 -0.38(-8.05%)
Oct 01, 2025 4.950 4.960 4.560 4.720 22,572,094 -0.54(-10.27%)
Sep 30, 2025 5.320 5.455 5.200 5.260 15,607,184 +0.14(+2.73%)
Sep 29, 2025 5.580 5.700 5.080 5.120 25,450,624 -0.64(-11.11%)
Sep 26, 2025 6.080 6.240 5.750 5.760 29,168,400 -0.36(-5.88%)
Sep 25, 2025 5.600 6.400 5.590 6.120 33,452,852 +0.76(+14.18%)
Sep 24, 2025 5.140 5.375 4.940 5.360 14,799,410 +0.14(+2.58%)
Sep 23, 2025 4.950 5.230 4.900 5.225 13,983,668 +0.23(+4.60%)
Sep 22, 2025 4.960 5.175 4.831 4.995 18,067,136 +0.25(+5.16%)
Sep 19, 2025 4.660 4.950 4.530 4.750 16,218,074 +0.13(+2.81%)
Sep 18, 2025 5.050 5.089 4.345 4.620 29,067,102 -0.63(-12.00%)
Sep 17, 2025 5.090 5.440 4.930 5.250 18,084,502 +0.17(+3.35%)
Sep 16, 2025 5.290 5.415 5.070 5.080 19,329,538 -0.24(-4.51%)
Sep 15, 2025 5.260 5.550 5.219 5.320 16,191,032 +0.12(+2.21%)
Sep 12, 2025 5.280 5.326 5.050 5.205 28,733,806 -0.17(-3.07%)
Sep 11, 2025 5.360 5.492 5.260 5.370 24,895,784 +0.00(+0.09%)
Sep 10, 2025 5.170 5.516 4.930 5.365 27,431,584 +0.06(+1.13%)
Sep 09, 2025 5.250 5.438 5.194 5.305 19,868,432 +0.04(+0.86%)
Sep 08, 2025 5.300 5.501 5.160 5.260 28,266,268 +0.19(+3.75%)
Sep 05, 2025 5.080 5.590 5.035 5.070 37,657,464 -0.27(-5.06%)
Sep 04, 2025 5.280 5.660 5.190 5.340 33,261,824 +0.08(+1.52%)
Sep 03, 2025 4.910 5.340 4.854 5.260 25,972,060 +0.32(+6.48%)
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.