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

Defiance Daily Target 2X Long RIOT ETF (NY:RIOX)

30.60 +3.64 (+13.50%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	28.36	31.75	27.32	30.60	268,338	+3.64(+13.50%)
Apr 16, 2026	29.19	29.27	24.48	26.96	454,330	-1.71(-5.96%)
Apr 15, 2026	29.50	30.08	26.00	28.67	396,700	-2.40(-7.72%)
Apr 14, 2026	30.41	33.54	30.29	31.07	154,763	+2.49(+8.71%)
Apr 13, 2026	24.78	28.73	23.97	28.58	141,211	+2.52(+9.67%)
Apr 10, 2026	27.01	27.81	26.04	26.06	131,119	-0.39(-1.47%)
Apr 09, 2026	24.44	27.90	24.30	26.45	176,576	+1.66(+6.70%)
Apr 08, 2026	22.95	25.25	22.61	24.79	355,294	+5.25(+26.87%)
Apr 07, 2026	16.86	19.54	16.86	19.54	107,340	+1.79(+10.08%)
Apr 06, 2026	16.71	18.20	16.71	17.75	155,029	+1.61(+9.98%)
Apr 02, 2026	13.71	16.47	13.71	16.14	240,724	+0.70(+4.53%)
Apr 01, 2026	15.71	16.15	15.16	15.44	148,760	+0.43(+2.86%)
Mar 31, 2026	14.44	15.20	13.11	15.01	198,450	+1.27(+9.24%)
Mar 30, 2026	16.65	16.93	12.96	13.74	301,520	-2.47(-15.24%)
Mar 27, 2026	18.66	18.66	15.87	16.21	288,370	-3.41(-17.38%)
Mar 26, 2026	22.10	22.10	18.62	19.62	216,721	-3.60(-15.50%)
Mar 25, 2026	22.20	23.43	21.23	23.22	236,030	+2.44(+11.74%)
Mar 24, 2026	20.10	21.80	20.04	20.78	93,181	-0.07(-0.34%)
Mar 23, 2026	18.68	21.42	18.43	20.85	201,887	+2.60(+14.25%)
Mar 20, 2026	19.72	20.32	17.18	18.25	154,932	-2.25(-10.98%)
Mar 19, 2026	19.11	21.00	18.06	20.50	138,932	+13.70(+201.47%)
Mar 18, 2026	7.170	7.360	6.650	6.800	930,130	-0.60(-8.11%)
Mar 17, 2026	6.970	7.689	6.920	7.400	891,613	+0.26(+3.64%)
Mar 16, 2026	7.440	7.580	6.920	7.140	1,001,455	+0.38(+5.56%)
Mar 13, 2026	7.750	8.300	6.760	6.764	865,918	-0.50(-6.83%)
Mar 12, 2026	7.360	7.505	6.700	7.260	416,792	-0.35(-4.60%)
Mar 11, 2026	7.580	8.040	7.140	7.610	719,490	+0.20(+2.70%)
Mar 10, 2026	7.750	8.176	7.330	7.410	600,589	-0.10(-1.33%)
Mar 09, 2026	6.670	7.570	6.385	7.510	545,347	+0.53(+7.59%)
Mar 06, 2026	8.000	8.000	6.720	6.980	843,797	-1.59(-18.55%)
Mar 05, 2026	9.630	9.750	7.940	8.570	868,325	-1.11(-11.47%)
Mar 04, 2026	8.780	10.16	8.580	9.680	851,524	+1.34(+16.07%)
Mar 03, 2026	8.910	9.500	8.170	8.340	1,211,188	-1.36(-14.02%)
Mar 02, 2026	8.600	10.21	8.600	9.700	706,784	+0.14(+1.46%)
Feb 27, 2026	10.03	10.29	8.910	9.560	746,308	-0.97(-9.21%)
Feb 26, 2026	10.15	10.66	9.865	10.53	670,962	-0.01(-0.09%)
Feb 25, 2026	10.45	10.92	10.13	10.54	852,809	+0.73(+7.44%)
Feb 24, 2026	8.950	10.16	8.600	9.810	581,891	+0.92(+10.35%)
Feb 23, 2026	8.350	9.265	8.270	8.890	311,116	-0.06(-0.67%)
Feb 20, 2026	9.630	10.70	8.625	8.950	916,395	-0.62(-6.48%)
Feb 19, 2026	8.500	9.610	8.360	9.570	624,770	+0.78(+8.87%)
Feb 18, 2026	8.360	9.380	8.310	8.790	766,953	+0.88(+11.13%)
Feb 17, 2026	7.980	8.290	7.260	7.910	425,605	-0.64(-7.49%)
Feb 13, 2026	7.690	8.910	7.260	8.550	624,386	+1.09(+14.61%)
Feb 12, 2026	8.080	8.530	7.190	7.460	453,134	-0.67(-8.24%)
Feb 11, 2026	8.200	8.460	7.592	8.130	573,917	-0.01(-0.12%)
Feb 10, 2026	7.950	8.710	7.935	8.140	456,823	-0.23(-2.75%)
Feb 09, 2026	7.130	8.490	7.100	8.370	789,974	+0.59(+7.58%)
Feb 06, 2026	6.500	7.890	6.310	7.780	788,018	+2.18(+38.93%)
Feb 05, 2026	7.260	7.950	5.330	5.600	1,048,786	-2.35(-29.56%)
Feb 04, 2026	9.070	9.070	7.105	7.950	767,873	-1.45(-15.43%)
Feb 03, 2026	9.550	10.44	8.654	9.400	720,175	+0.03(+0.32%)

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

Defiance Daily Target 2X Long RIOT ETF (NY:RIOX)

Historical Prices