Skip to main content

Ultrashort Consumer Goods -2X ETF (NY: SZK )

13.41 +0.26 (+1.96%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.21 17.77 17.21 17.49 5,712 +0.18(+1.04%)
Feb 25, 2021 16.56 17.38 16.53 17.31 4,507 +0.92(+5.59%)
Feb 24, 2021 16.50 16.52 16.37 16.39 3,512 -0.44(-2.64%)
Feb 23, 2021 17.33 17.53 16.69 16.84 3,199 +0.08(+0.47%)
Feb 22, 2021 16.43 16.76 16.43 16.76 1,255 +0.63(+3.94%)
Feb 19, 2021 15.83 16.12 15.83 16.12 640 +0.29(+1.80%)
Feb 18, 2021 16.10 16.10 15.84 15.84 152 +0.03(+0.17%)
Feb 17, 2021 15.91 15.93 15.81 15.81 1,553 -0.03(-0.18%)
Feb 16, 2021 15.64 15.84 15.60 15.84 412 +0.27(+1.72%)
Feb 12, 2021 15.55 15.83 15.55 15.57 1,494 -0.06(-0.39%)
Feb 11, 2021 15.68 15.68 15.63 15.63 356 +0.01(+0.05%)
Feb 10, 2021 15.58 15.70 15.40 15.63 3,580 +0.33(+2.13%)
Feb 09, 2021 15.30 15.32 15.19 15.30 3,999 +0.12(+0.79%)
Feb 08, 2021 14.89 15.25 14.89 15.18 7,368 -0.20(-1.29%)
Feb 05, 2021 15.66 15.66 15.30 15.38 1,174 -0.41(-2.62%)
Feb 04, 2021 15.96 15.96 15.79 15.79 545 -0.13(-0.82%)
Feb 03, 2021 16.04 16.04 15.88 15.92 826 +0.11(+0.68%)
Feb 02, 2021 15.84 15.85 15.82 15.82 558 -0.53(-3.23%)
Feb 01, 2021 16.93 16.93 16.33 16.34 1,548 -0.53(-3.11%)
Jan 29, 2021 16.45 16.94 16.45 16.87 1,601 +0.70(+4.34%)
Jan 28, 2021 16.03 16.24 16.03 16.17 501 +0.00(+0.03%)
Jan 27, 2021 15.78 16.16 15.68 16.16 1,064 +0.66(+4.24%)
Jan 26, 2021 15.44 15.51 15.44 15.51 169 -0.04(-0.28%)
Jan 25, 2021 15.72 15.75 15.45 15.55 1,494 -0.34(-2.11%)
Jan 22, 2021 15.94 16.03 15.88 15.88 373 +0.09(+0.55%)
Jan 21, 2021 15.59 15.80 15.59 15.80 2,995 +0.05(+0.31%)
Jan 20, 2021 15.98 16.01 15.75 15.75 953 -0.29(-1.80%)
Jan 19, 2021 16.04 16.04 16.04 16.04 678 -0.24(-1.47%)
Jan 15, 2021 16.24 16.28 16.07 16.28 1,281 +0.32(+1.98%)
Jan 14, 2021 15.79 16.07 15.79 15.96 3,001 +0.15(+0.95%)
Jan 13, 2021 15.81 15.81 15.81 15.81 22 -0.02(-0.11%)
Jan 12, 2021 15.72 15.88 15.72 15.83 1,824 -0.33(-2.03%)
Jan 11, 2021 15.91 16.28 15.88 16.15 1,275 +0.63(+4.03%)
Jan 08, 2021 15.90 15.90 15.53 15.53 1,548 -0.53(-3.32%)
Jan 07, 2021 16.17 16.24 16.06 16.06 637 -0.64(-3.84%)
Jan 06, 2021 16.92 16.93 16.50 16.70 562 -0.27(-1.59%)
Jan 05, 2021 17.21 17.21 16.97 16.97 887 -0.19(-1.09%)
Jan 04, 2021 17.03 17.33 16.80 17.16 4,699 +0.27(+1.62%)
Dec 31, 2020 16.89 16.89 16.89 1,761 -0.20(-1.18%)
Dec 30, 2020 17.33 17.33 17.09 17.09 1,761 -0.33(-1.87%)
Dec 29, 2020 17.33 17.63 17.33 17.42 7,475 +0.10(+0.59%)
Dec 28, 2020 17.12 17.31 17.10 17.31 496 -0.10(-0.59%)
Dec 24, 2020 17.42 17.42 17.42 17.42 213 -0.17(-0.97%)
Dec 23, 2020 17.71 17.71 17.59 17.59 562 -0.26(-1.47%)
Dec 22, 2020 17.85 17.85 17.85 17.85 384 +0.12(+0.66%)
Dec 21, 2020 17.76 17.87 17.67 17.73 4,176 +0.32(+1.84%)
Dec 18, 2020 17.57 17.80 17.31 17.41 2,775 -0.08(-0.45%)
Dec 17, 2020 17.71 17.71 17.49 17.49 276 -0.58(-3.19%)
Dec 16, 2020 18.07 18.07 18.07 18.07 74 -0.03(-0.18%)
Dec 15, 2020 18.19 18.19 18.08 18.10 474 -0.15(-0.84%)
Dec 14, 2020 18.07 18.26 18.07 18.25 298 -0.26(-1.41%)
Dec 11, 2020 18.51 18.51 18.51 18.51 53 +0.19(+1.02%)
Dec 10, 2020 18.32 18.32 18.32 18.32 145 -0.06(-0.30%)
Dec 09, 2020 18.44 18.44 18.38 18.38 138 +0.41(+2.29%)
Dec 08, 2020 18.17 18.17 17.94 17.97 233 -0.17(-0.96%)
Dec 07, 2020 18.19 18.19 18.12 18.14 409 -0.41(-2.21%)
Dec 04, 2020 18.77 18.77 18.55 18.55 800 -0.36(-1.92%)
Dec 03, 2020 18.88 18.92 18.88 18.92 153 -0.44(-2.28%)
Dec 02, 2020 19.39 19.51 19.31 19.36 1,064 +0.41(+2.14%)
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.