Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Semiconductors -2X ETF (NY: SSG )

10.71 -0.04 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 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 (%)
Jan 31, 2019 519.84 519.84 509.00 513.91 468 -1.11(-0.22%)
Jan 30, 2019 518.63 531.15 508.25 515.02 541 -23.19(-4.31%)
Jan 29, 2019 515.62 540.32 515.62 538.21 465 +18.07(+3.47%)
Jan 28, 2019 526.46 535.97 518.74 520.14 367 +18.82(+3.75%)
Jan 25, 2019 505.98 526.22 497.25 501.31 571 -4.67(-0.92%)
Jan 24, 2019 551.46 551.46 505.98 505.98 1,484 -57.83(-10.26%)
Jan 23, 2019 559.59 574.65 551.11 563.81 387 +0.90(+0.16%)
Jan 22, 2019 544.53 564.96 538.03 562.91 533 +35.24(+6.68%)
Jan 18, 2019 535.50 542.12 522.25 527.67 786 -21.99(-4.00%)
Jan 17, 2019 564.41 572.18 546.29 549.65 471 -14.66(-2.60%)
Jan 16, 2019 552.97 567.12 548.64 564.32 1,087 +9.85(+1.78%)
Jan 15, 2019 545.68 557.18 544.84 554.47 195 -0.51(-0.09%)
Jan 14, 2019 560.24 563.29 552.37 554.99 454 +14.07(+2.60%)
Jan 11, 2019 553.57 563.81 536.10 540.92 1,092 -11.14(-2.02%)
Jan 10, 2019 584.59 584.59 552.06 552.06 728 -15.06(-2.66%)
Jan 09, 2019 576.46 589.11 563.21 567.12 773 -24.46(-4.13%)
Jan 08, 2019 583.99 611.54 572.24 591.58 290 +5.72(+0.98%)
Jan 07, 2019 618.02 618.02 577.36 585.86 3,093 -22.53(-3.70%)
Jan 04, 2019 640.01 647.84 607.78 608.38 428 -63.85(-9.50%)
Jan 03, 2019 638.20 672.24 628.87 672.24 1,608 +69.27(+11.49%)
Jan 02, 2019 623.72 623.72 592.55 602.96 3,478 -12.95(-2.10%)
Dec 31, 2018 604.17 619.53 604.17 615.91 86 -2.41(-0.39%)
Dec 28, 2018 611.40 626.15 593.63 618.32 215 -13.25(-2.10%)
Dec 27, 2018 669.83 669.83 628.94 631.58 863 -5.24(-0.82%)
Dec 26, 2018 712.29 715.61 636.19 636.81 456 -74.01(-10.41%)
Dec 24, 2018 681.98 711.73 681.98 710.83 2,270 +39.06(+5.81%)
Dec 21, 2018 642.93 680.78 631.51 671.77 412 +13.52(+2.05%)
Dec 20, 2018 643.23 669.93 627.15 658.25 716 +15.92(+2.48%)
Dec 19, 2018 593.66 649.84 591.55 642.33 569 +52.27(+8.86%)
Dec 18, 2018 585.82 593.21 577.43 590.05 540 -24.27(-3.95%)
Dec 17, 2018 600.87 619.19 579.84 614.32 515 +20.96(+3.53%)
Dec 14, 2018 588.25 593.36 576.23 593.36 249 +11.53(+1.98%)
Dec 13, 2018 564.82 585.49 564.82 581.83 197 +8.00(+1.39%)
Dec 12, 2018 579.84 582.74 563.31 573.83 320 -25.24(-4.21%)
Dec 11, 2018 572.44 599.07 570.46 599.07 268 +4.51(+0.76%)
Dec 10, 2018 626.40 626.40 590.98 594.56 540 -32.15(-5.13%)
Dec 07, 2018 572.93 630.91 572.93 626.71 369 +52.28(+9.10%)
Dec 06, 2018 610.78 610.78 574.43 574.43 1,852 -6.91(-1.19%)
Dec 04, 2018 539.58 581.34 538.38 581.34 382 +52.28(+9.88%)
Dec 03, 2018 513.14 538.38 510.55 529.06 1,115 -21.63(-3.93%)
Nov 30, 2018 565.42 565.42 550.70 550.70 53 -12.94(-2.30%)
Nov 29, 2018 562.71 573.68 562.71 563.64 79 +1.22(+0.22%)
Nov 28, 2018 588.25 596.66 562.11 562.41 1,225 -30.94(-5.22%)
Nov 27, 2018 596.36 600.87 582.01 593.36 376 +2.40(+0.41%)
Nov 26, 2018 605.67 609.28 590.95 590.95 257 -20.73(-3.39%)
Nov 23, 2018 640.22 640.22 609.88 611.68 66 -2.26(-0.37%)
Nov 21, 2018 613.95 613.95 613.95 0 +3.16(+0.52%)
Nov 20, 2018 653.44 653.44 593.36 610.78 1,814 -5.31(-0.86%)
Nov 19, 2018 572.33 616.10 572.33 616.10 802 +48.28(+8.50%)
Nov 16, 2018 603.57 603.57 564.82 567.82 2,369 +19.23(+3.50%)
Nov 15, 2018 576.83 578.63 546.49 548.59 378 -32.97(-5.67%)
Nov 14, 2018 575.33 594.08 562.43 581.56 417 -4.28(-0.73%)
Nov 13, 2018 615.29 615.29 566.92 585.85 306 -14.42(-2.40%)
Nov 12, 2018 562.11 607.38 562.11 600.27 446 +49.57(+9.00%)
Nov 09, 2018 566.92 566.92 547.39 550.70 649 +13.22(+2.46%)
Nov 08, 2018 534.77 540.48 527.26 537.48 3,058 +5.11(+0.96%)
Nov 07, 2018 540.18 547.69 529.36 532.37 597 -16.82(-3.06%)
Nov 06, 2018 561.51 561.51 543.93 549.19 783 -6.34(-1.14%)
Nov 05, 2018 557.30 572.33 552.50 555.53 567 +6.34(+1.15%)
Nov 02, 2018 552.80 558.51 530.26 549.19 925 +15.02(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.