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

Tradr 2X Long SMR Daily ETF (NY:SMU)

25.09 -3.82 (-13.21%)

Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	27.51	27.58	24.81	25.09	1,395,724	-3.82(-13.21%)
Dec 04, 2025	22.54	29.86	21.22	28.91	2,373,053	+6.26(+27.64%)
Dec 03, 2025	19.91	23.06	18.60	22.65	1,349,591	+2.43(+12.02%)
Dec 02, 2025	19.01	21.50	18.99	20.22	445,527	+16.52(+446.49%)
Dec 01, 2025	4.200	4.240	3.675	3.700	6,568,459	-0.87(-19.04%)
Nov 28, 2025	4.305	4.680	4.165	4.570	4,252,417	+0.41(+9.86%)
Nov 26, 2025	4.130	4.230	3.800	4.160	5,988,913	+0.14(+3.48%)
Nov 25, 2025	4.440	4.500	3.780	4.020	8,459,723	-0.58(-12.61%)
Nov 24, 2025	4.160	4.600	3.950	4.600	8,192,177	+0.59(+14.71%)
Nov 21, 2025	4.190	4.205	3.295	4.010	10,473,826	-0.04(-0.99%)
Nov 20, 2025	6.040	6.050	4.000	4.050	10,621,648	-1.23(-23.30%)
Nov 19, 2025	5.740	5.780	4.920	5.280	8,040,375	-0.21(-3.83%)
Nov 18, 2025	5.300	5.880	5.060	5.490	5,645,372	+0.25(+4.77%)
Nov 17, 2025	6.000	6.050	4.981	5.240	6,216,231	-0.74(-12.37%)
Nov 14, 2025	5.610	6.540	5.515	5.980	5,526,225	-0.41(-6.42%)
Nov 13, 2025	7.890	7.900	6.155	6.390	6,063,433	-1.78(-21.79%)
Nov 12, 2025	8.880	9.310	7.930	8.170	4,629,031	-0.53(-6.09%)
Nov 11, 2025	9.530	9.580	8.450	8.700	5,521,115	-1.17(-11.85%)
Nov 10, 2025	12.47	12.60	9.200	9.870	7,838,032	-1.35(-12.03%)
Nov 07, 2025	10.77	11.40	8.470	11.22	12,103,374	-1.83(-14.02%)
Nov 06, 2025	17.69	17.69	12.88	13.05	5,304,542	-5.29(-28.84%)
Nov 05, 2025	18.54	19.58	17.65	18.34	2,318,783	+2.14(+13.21%)
Nov 04, 2025	20.02	21.02	16.20	16.20	3,029,332	-5.64(-25.82%)
Nov 03, 2025	25.00	25.53	21.29	21.84	2,830,427	-4.64(-17.52%)
Oct 31, 2025	24.87	27.32	23.52	26.48	3,369,169	+2.81(+11.87%)
Oct 30, 2025	23.47	26.08	21.94	23.67	3,340,024	-0.99(-4.01%)
Oct 29, 2025	23.70	26.03	21.79	24.66	4,018,666	+1.15(+4.89%)
Oct 28, 2025	20.86	25.99	20.53	23.51	7,275,929	+3.52(+17.61%)
Oct 27, 2025	20.06	20.91	18.27	19.99	3,031,313	+0.86(+4.50%)
Oct 24, 2025	20.40	21.62	18.87	19.13	4,923,783	+0.29(+1.54%)
Oct 23, 2025	16.72	19.50	16.00	18.84	4,651,543	+2.52(+15.44%)
Oct 22, 2025	20.07	20.36	14.19	16.32	7,648,760	-4.67(-22.25%)
Oct 21, 2025	23.58	24.27	20.09	20.99	6,145,563	-6.43(-23.45%)
Oct 20, 2025	29.99	30.08	26.40	27.42	2,691,071	-0.08(-0.29%)
Oct 17, 2025	32.76	33.40	25.37	27.50	5,938,173	-4.58(-14.28%)
Oct 16, 2025	45.63	46.90	31.90	32.08	6,171,080	-8.78(-21.49%)
Oct 15, 2025	34.29	44.53	33.62	40.86	7,973,991	+10.26(+33.53%)
Oct 14, 2025	27.56	32.80	25.26	30.60	3,990,483	+0.94(+3.17%)
Oct 13, 2025	25.89	31.28	25.89	29.66	6,823,494	+6.60(+28.62%)
Oct 10, 2025	25.16	29.69	22.82	23.06	10,740,850	-1.51(-6.15%)
Oct 09, 2025	22.45	25.72	22.18	24.57	4,530,132	+2.52(+11.43%)
Oct 08, 2025	23.97	24.73	21.60	22.05	2,858,536	-1.10(-4.75%)
Oct 07, 2025	26.93	29.37	22.89	23.15	4,064,936	-3.35(-12.64%)
Oct 06, 2025	26.06	28.99	25.81	26.50	3,486,556	+2.23(+9.19%)
Oct 03, 2025	23.45	25.67	22.63	24.27	2,493,964	+0.68(+2.88%)
Oct 02, 2025	21.20	23.70	20.83	23.59	2,086,948	+3.21(+15.75%)

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

Tradr 2X Long SMR Daily ETF (NY:SMU)

Historical Prices