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

Ultrashort Semiconductors -2X ETF (NY: SSG )

11.94 -0.06 (-0.50%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 14, 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 (%)
Feb 28, 2020 269.63 271.16 241.41 244.65 11,671 -10.51(-4.12%)
Feb 27, 2020 247.85 255.16 236.27 255.16 7,607 +23.37(+10.08%)
Feb 26, 2020 228.81 235.63 222.72 231.79 3,187 -1.89(-0.81%)
Feb 25, 2020 213.42 234.64 213.42 233.68 5,941 +14.32(+6.53%)
Feb 24, 2020 220.28 220.28 213.42 219.36 4,801 +19.88(+9.96%)
Feb 21, 2020 193.77 201.39 193.77 199.49 2,113 +11.10(+5.89%)
Feb 20, 2020 184.17 194.35 183.80 188.39 2,449 +6.03(+3.31%)
Feb 19, 2020 190.11 190.11 181.89 182.35 4,062 -11.72(-6.04%)
Feb 18, 2020 194.84 196.41 193.31 194.07 1,646 +4.11(+2.17%)
Feb 14, 2020 187.98 190.72 186.31 189.96 2,067 -0.22(-0.11%)
Feb 13, 2020 192.86 193.01 187.83 190.18 2,057 -0.19(-0.10%)
Feb 12, 2020 191.19 191.49 189.96 190.37 1,413 -5.23(-2.67%)
Feb 11, 2020 200.62 200.62 193.31 195.60 1,118 -7.40(-3.64%)
Feb 10, 2020 210.98 210.98 202.99 202.99 644 -5.81(-2.78%)
Feb 07, 2020 204.43 208.85 204.43 208.80 1,017 +8.42(+4.20%)
Feb 06, 2020 201.08 202.91 199.71 200.38 1,184 -1.22(-0.60%)
Feb 05, 2020 202.45 207.48 199.71 201.59 3,298 -8.40(-4.00%)
Feb 04, 2020 212.35 213.78 206.41 209.99 1,901 -13.48(-6.03%)
Feb 03, 2020 227.74 227.74 220.89 223.47 1,900 -4.15(-1.82%)
Jan 31, 2020 220.88 229.72 219.78 227.63 3,636 +13.60(+6.35%)
Jan 30, 2020 215.25 221.37 213.42 214.03 9,794 +0.76(+0.36%)
Jan 29, 2020 207.33 214.18 207.33 213.27 1,134 +6.94(+3.36%)
Jan 28, 2020 211.44 212.84 205.73 206.33 1,190 -10.90(-5.02%)
Jan 27, 2020 213.88 217.23 212.05 217.23 1,804 +15.94(+7.92%)
Jan 24, 2020 193.47 203.97 191.18 201.28 4,352 -1.07(-0.53%)
Jan 23, 2020 205.19 207.94 201.40 202.35 2,627 -2.08(-1.02%)
Jan 22, 2020 205.96 205.96 203.35 204.43 844 -6.03(-2.87%)
Jan 21, 2020 209.46 210.91 208.70 210.47 476 -0.91(-0.43%)
Jan 17, 2020 211.75 213.27 210.68 211.37 643 -2.35(-1.10%)
Jan 16, 2020 218.35 218.35 213.58 213.73 798 -8.12(-3.66%)
Jan 15, 2020 216.93 222.86 216.93 221.85 1,190 +4.89(+2.26%)
Jan 14, 2020 216.01 218.30 215.49 216.96 1,500 -0.07(-0.03%)
Jan 13, 2020 219.90 219.97 216.07 217.03 923 -4.93(-2.22%)
Jan 10, 2020 218.30 222.92 218.30 221.95 1,319 +2.57(+1.17%)
Jan 09, 2020 217.84 223.00 217.69 219.38 884 -3.30(-1.48%)
Jan 08, 2020 221.80 222.87 219.21 222.69 596 +0.89(+0.40%)
Jan 07, 2020 224.85 225.61 219.77 221.80 925 -5.35(-2.36%)
Jan 06, 2020 227.59 229.05 226.06 227.15 1,097 +4.08(+1.83%)
Jan 03, 2020 222.20 224.24 219.67 223.07 1,838 +5.59(+2.57%)
Jan 02, 2020 215.10 221.65 215.10 217.48 1,402 -8.50(-3.76%)
Dec 31, 2019 226.12 228.27 225.37 225.98 827 -1.60(-0.71%)
Dec 30, 2019 228.20 228.81 226.22 227.59 1,337 +5.18(+2.33%)
Dec 27, 2019 219.21 224.16 219.21 222.41 4,798 +1.37(+0.62%)
Dec 26, 2019 219.06 223.02 219.06 221.04 617 -0.76(-0.34%)
Dec 24, 2019 221.80 224.56 221.80 221.80 663 -2.16(-0.97%)
Dec 23, 2019 223.27 224.49 222.36 223.96 777 -0.23(-0.10%)
Dec 20, 2019 231.48 231.48 224.19 224.19 8,855 -6.47(-2.80%)
Dec 19, 2019 232.85 233.60 229.81 230.66 3,893 -3.65(-1.56%)
Dec 18, 2019 235.01 235.01 232.99 234.31 512 +0.45(+0.19%)
Dec 17, 2019 233.30 234.79 233.30 233.85 226 -1.42(-0.61%)
Dec 16, 2019 236.04 236.04 229.96 235.28 1,499 -4.41(-1.84%)
Dec 13, 2019 236.65 240.14 233.85 239.69 1,276 +3.42(+1.45%)
Dec 12, 2019 245.78 246.53 236.27 236.27 18,228 -12.69(-5.10%)
Dec 11, 2019 255.35 255.35 248.20 248.96 1,713 -10.23(-3.95%)
Dec 10, 2019 258.55 259.19 255.80 259.19 441 -0.64(-0.25%)
Dec 09, 2019 256.40 259.82 254.88 259.82 2,581 +1.64(+0.64%)
Dec 06, 2019 260.66 260.66 256.86 258.18 907 -8.01(-3.01%)
Dec 05, 2019 263.40 267.35 263.40 266.20 1,643 -1.15(-0.43%)
Dec 04, 2019 267.20 268.05 264.16 267.35 547 -5.32(-1.95%)
Dec 03, 2019 273.58 279.96 272.67 272.67 4,094 +9.20(+3.49%)
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.