Skip to main content

Ultrashort Semiconductors -2X ETF (NY: SSG )

2.430 +0.010 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 79.94 81.75 79.94 80.84 2,282 +4.38(+5.73%)
Oct 29, 2020 81.03 81.03 75.85 76.46 5,100 -4.68(-5.77%)
Oct 28, 2020 78.46 81.21 78.25 81.14 9,012 +5.43(+7.18%)
Oct 27, 2020 74.84 76.30 74.84 75.71 4,868 +0.08(+0.11%)
Oct 26, 2020 73.75 76.30 72.68 75.63 4,951 +3.57(+4.95%)
Oct 23, 2020 71.62 72.76 71.62 72.06 2,991 +1.17(+1.66%)
Oct 22, 2020 70.74 72.34 70.24 70.89 18,338 +0.15(+0.21%)
Oct 21, 2020 69.83 70.93 69.14 70.74 4,451 +1.60(+2.31%)
Oct 20, 2020 68.45 69.33 68.41 69.14 5,123 -0.39(-0.56%)
Oct 19, 2020 67.16 69.63 66.89 69.53 3,024 +1.24(+1.82%)
Oct 16, 2020 67.04 68.29 67.04 68.29 1,101 +0.32(+0.47%)
Oct 15, 2020 69.94 69.94 67.77 67.96 3,808 +0.39(+0.57%)
Oct 14, 2020 66.62 67.69 66.05 67.58 2,277 +0.61(+0.91%)
Oct 13, 2020 66.32 67.46 66.17 66.97 1,421 +0.15(+0.23%)
Oct 12, 2020 68.07 68.07 66.52 66.81 7,999 -2.77(-3.98%)
Oct 09, 2020 69.44 69.58 69.13 69.58 4,302 -1.06(-1.50%)
Oct 08, 2020 70.51 71.27 70.24 70.65 8,818 -0.81(-1.14%)
Oct 07, 2020 72.11 72.26 71.46 71.46 2,338 -3.37(-4.51%)
Oct 06, 2020 73.79 75.20 71.71 74.83 8,394 +0.43(+0.57%)
Oct 05, 2020 77.25 77.25 74.21 74.40 3,909 -5.25(-6.60%)
Oct 02, 2020 78.97 79.66 76.49 79.66 15,060 +4.76(+6.36%)
Oct 01, 2020 75.39 76.19 74.77 74.89 12,710 -3.20(-4.10%)
Sep 30, 2020 79.09 79.09 76.23 78.10 5,501 -0.29(-0.37%)
Sep 29, 2020 79.39 79.39 77.50 78.39 4,124 -1.00(-1.27%)
Sep 28, 2020 81.75 82.17 79.35 79.39 7,682 -4.22(-5.04%)
Sep 25, 2020 88.23 88.69 83.61 83.61 4,434 -3.49(-4.01%)
Sep 24, 2020 89.53 89.76 85.38 87.10 4,683 -2.01(-2.25%)
Sep 23, 2020 84.61 89.11 84.61 89.11 457 +4.66(+5.52%)
Sep 22, 2020 85.15 87.97 84.45 84.45 2,082 -2.34(-2.69%)
Sep 21, 2020 89.91 91.40 86.71 86.79 12,571 -0.38(-0.43%)
Sep 18, 2020 83.39 89.03 83.24 87.16 10,967 +2.19(+2.58%)
Sep 17, 2020 89.00 89.00 84.69 84.97 4,992 +0.58(+0.68%)
Sep 16, 2020 82.02 84.39 81.98 84.39 8,842 +1.72(+2.09%)
Sep 15, 2020 82.29 82.71 82.14 82.67 1,190 -2.07(-2.44%)
Sep 14, 2020 84.12 86.33 83.93 84.74 6,274 -4.25(-4.78%)
Sep 11, 2020 86.52 90.67 86.10 88.99 10,704 +0.74(+0.84%)
Sep 10, 2020 83.74 89.45 83.47 88.25 9,029 +2.49(+2.90%)
Sep 09, 2020 87.13 88.56 84.19 85.76 3,110 -5.77(-6.31%)
Sep 08, 2020 91.70 91.70 86.86 91.53 9,354 +7.90(+9.45%)
Sep 04, 2020 84.69 90.06 80.61 83.62 15,715 +1.23(+1.49%)
Sep 03, 2020 76.80 83.09 76.23 82.39 14,946 +9.14(+12.48%)
Sep 02, 2020 76.23 76.34 73.22 73.26 15,517 -5.12(-6.53%)
Sep 01, 2020 79.13 79.13 78.29 78.37 2,457 -2.40(-2.97%)
Aug 31, 2020 82.17 82.59 79.73 80.77 4,971 -1.17(-1.42%)
Aug 28, 2020 84.88 84.88 81.94 81.94 1,679 -3.82(-4.46%)
Aug 27, 2020 83.58 86.23 83.58 85.76 5,391 +1.85(+2.21%)
Aug 26, 2020 84.61 84.88 83.77 83.91 7,515 -0.39(-0.46%)
Aug 25, 2020 86.21 86.21 84.30 84.30 923 -1.95(-2.26%)
Aug 24, 2020 85.99 87.18 85.30 86.25 5,962 -1.18(-1.35%)
Aug 21, 2020 89.45 89.76 87.43 87.43 1,495 -2.14(-2.39%)
Aug 20, 2020 89.97 90.69 88.81 89.57 2,623 +0.61(+0.69%)
Aug 19, 2020 87.36 89.11 87.36 88.96 4,114 +1.25(+1.43%)
Aug 18, 2020 86.02 88.12 85.68 87.71 4,110 +0.35(+0.40%)
Aug 17, 2020 87.97 88.42 86.44 87.36 4,120 -2.90(-3.21%)
Aug 14, 2020 89.49 90.26 87.82 90.25 1,246 -0.30(-0.34%)
Aug 13, 2020 88.88 90.71 88.27 90.56 1,314 +2.13(+2.41%)
Aug 12, 2020 93.30 93.76 88.42 88.43 949 -6.70(-7.04%)
Aug 11, 2020 93.30 95.59 91.78 95.13 806 +2.44(+2.63%)
Aug 10, 2020 93.00 95.29 92.54 92.69 485 -0.30(-0.33%)
Aug 07, 2020 91.02 94.83 90.53 93.00 1,056 +1.98(+2.18%)
Aug 06, 2020 91.09 92.39 90.88 91.02 294 +0.46(+0.51%)
Aug 05, 2020 90.41 92.08 90.18 90.56 1,505 -0.46(-0.50%)
Aug 04, 2020 94.07 94.07 91.02 91.02 707 -3.81(-4.02%)
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.