Skip to main content

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

13.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.33 15.33 14.75 15.03 56,459 +0.29(+1.95%)
Jun 29, 2022 14.55 14.96 14.55 14.74 34,209 +0.12(+0.85%)
Jun 28, 2022 14.09 14.80 13.80 14.62 57,353 +0.54(+3.84%)
Jun 27, 2022 13.64 14.17 13.57 14.08 11,003 +0.13(+0.91%)
Jun 24, 2022 14.43 14.43 13.93 13.95 36,152 -0.77(-5.25%)
Jun 23, 2022 14.99 15.12 14.70 14.73 11,990 -0.45(-2.96%)
Jun 22, 2022 15.67 15.67 14.86 15.17 36,112 +0.07(+0.45%)
Jun 21, 2022 15.72 15.73 14.98 15.11 111,018 -1.28(-7.82%)
Jun 17, 2022 16.43 16.62 16.04 16.39 76,251 -0.23(-1.38%)
Jun 16, 2022 16.22 16.68 16.13 16.62 12,789 +1.29(+8.41%)
Jun 15, 2022 15.72 15.99 15.15 15.33 23,745 -0.55(-3.45%)
Jun 14, 2022 15.58 16.05 15.58 15.87 45,151 +0.21(+1.36%)
Jun 13, 2022 15.53 15.81 15.23 15.66 18,528 +1.08(+7.40%)
Jun 10, 2022 14.58 14.74 14.44 14.58 14,918 +0.49(+3.46%)
Jun 09, 2022 13.65 14.14 13.52 14.10 14,362 +0.39(+2.86%)
Jun 08, 2022 13.63 13.73 13.54 13.70 8,896 +0.22(+1.63%)
Jun 07, 2022 13.93 13.93 13.48 13.48 8,854 -0.21(-1.53%)
Jun 06, 2022 13.69 13.77 13.44 13.69 12,325 -0.12(-0.90%)
Jun 03, 2022 13.79 13.87 13.46 13.82 13,743 +0.68(+5.16%)
Jun 02, 2022 13.67 13.75 13.14 13.14 2,580 -0.53(-3.84%)
Jun 01, 2022 13.23 13.88 13.13 13.67 52,046 +0.26(+1.92%)
May 31, 2022 13.64 13.67 13.22 13.41 34,646 +0.22(+1.67%)
May 27, 2022 13.69 13.69 13.19 13.19 33,715 -0.72(-5.18%)
May 26, 2022 14.77 14.77 13.74 13.91 42,858 -0.73(-4.96%)
May 25, 2022 15.41 15.41 14.60 14.63 11,193 -0.48(-3.15%)
May 24, 2022 15.11 15.39 15.03 15.11 24,118 +0.26(+1.78%)
May 23, 2022 15.28 15.28 14.72 14.85 41,516 -0.45(-2.97%)
May 20, 2022 14.54 15.96 14.47 15.30 50,340 +0.32(+2.13%)
May 19, 2022 14.61 15.24 14.60 14.98 73,991 +0.32(+2.20%)
May 18, 2022 13.70 14.74 13.68 14.66 28,897 +1.49(+11.32%)
May 17, 2022 13.46 13.47 13.17 13.17 4,944 -0.44(-3.23%)
May 16, 2022 13.50 13.61 13.37 13.61 2,396 +0.28(+2.14%)
May 13, 2022 13.70 13.70 13.29 13.32 3,159 -0.74(-5.29%)
May 12, 2022 14.39 14.56 13.85 14.07 6,655 -0.05(-0.34%)
May 11, 2022 13.52 14.11 13.40 14.11 8,463 +0.50(+3.65%)
May 10, 2022 13.26 13.73 13.26 13.62 37,834 +0.10(+0.71%)
May 09, 2022 13.28 13.55 13.19 13.52 14,874 +0.74(+5.75%)
May 06, 2022 12.86 13.13 12.69 12.79 6,631 +0.09(+0.74%)
May 05, 2022 11.76 12.80 11.76 12.69 5,132 +0.93(+7.88%)
May 04, 2022 12.55 12.55 11.77 11.77 5,786 -0.69(-5.56%)
May 03, 2022 12.39 12.46 12.34 12.46 14,457 -0.04(-0.28%)
May 02, 2022 12.69 13.03 12.49 12.49 8,727 -0.10(-0.78%)
Apr 29, 2022 12.02 12.59 11.98 12.59 61,220 +0.47(+3.90%)
Apr 28, 2022 12.67 12.76 11.99 12.12 16,626 -0.27(-2.15%)
Apr 27, 2022 12.06 12.42 12.06 12.38 4,089 -0.07(-0.59%)
Apr 26, 2022 11.71 12.46 11.71 12.46 6,567 +0.98(+8.52%)
Apr 25, 2022 11.83 11.83 11.48 11.48 6,864 -0.05(-0.40%)
Apr 22, 2022 11.26 11.52 11.26 11.52 5,137 +0.30(+2.63%)
Apr 21, 2022 10.71 11.26 10.62 11.23 4,220 -0.09(-0.84%)
Apr 20, 2022 11.09 11.32 11.09 11.32 1,366 +0.09(+0.76%)
Apr 19, 2022 11.68 11.68 11.23 11.24 49,826 -0.50(-4.24%)
Apr 18, 2022 11.68 11.83 11.63 11.74 2,304 +0.05(+0.46%)
Apr 14, 2022 11.53 11.68 11.53 11.68 623 +0.17(+1.45%)
Apr 13, 2022 11.73 11.76 11.52 11.52 29,188 -0.32(-2.70%)
Apr 12, 2022 11.69 11.84 11.69 11.84 1,145 -0.10(-0.86%)
Apr 11, 2022 12.14 12.14 11.80 11.94 8,651 +0.26(+2.25%)
Apr 08, 2022 11.67 11.67 11.67 11.67 277 +0.13(+1.08%)
Apr 07, 2022 11.67 11.72 11.55 11.55 2,057 -0.13(-1.08%)
Apr 06, 2022 11.74 11.83 11.66 11.68 1,587 +0.21(+1.85%)
Apr 05, 2022 11.03 11.46 10.93 11.46 3,208 +0.40(+3.57%)
Apr 04, 2022 11.31 11.31 11.06 11.07 5,611 -0.31(-2.74%)
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.