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

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.07 -0.27 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 372.29 377.60 372.29 377.02 356 -2.34(-0.62%)
Jun 27, 2019 381.39 382.56 376.09 379.36 2,432 -9.02(-2.32%)
Jun 26, 2019 401.71 401.71 384.08 388.37 878 -26.92(-6.48%)
Jun 25, 2019 403.08 415.30 401.65 415.30 1,178 +10.36(+2.56%)
Jun 24, 2019 406.00 406.00 400.44 404.94 787 -0.61(-0.15%)
Jun 21, 2019 405.24 407.81 400.56 405.55 291 +4.08(+1.02%)
Jun 20, 2019 392.70 407.47 390.26 401.46 1,184 -7.38(-1.81%)
Jun 19, 2019 400.26 409.74 400.26 408.85 155 +0.57(+0.14%)
Jun 18, 2019 433.94 434.41 399.60 408.28 1,227 -36.44(-8.19%)
Jun 17, 2019 445.42 445.42 437.71 444.71 715 +5.35(+1.22%)
Jun 14, 2019 439.07 449.09 438.77 439.36 1,933 +16.54(+3.91%)
Jun 13, 2019 417.17 426.99 417.17 422.82 379 -2.70(-0.63%)
Jun 12, 2019 421.86 427.02 420.19 425.52 759 +17.96(+4.41%)
Jun 11, 2019 399.95 412.76 399.95 407.56 820 -6.29(-1.52%)
Jun 10, 2019 419.44 419.44 402.07 413.85 1,178 -18.43(-4.26%)
Jun 07, 2019 446.02 446.02 429.13 432.28 708 -11.22(-2.53%)
Jun 06, 2019 453.44 453.44 441.04 443.50 234 -11.49(-2.53%)
Jun 05, 2019 437.26 460.60 437.26 454.99 780 +3.38(+0.75%)
Jun 04, 2019 472.45 481.06 450.33 451.61 1,084 -37.91(-7.74%)
Jun 03, 2019 486.50 495.23 472.16 489.52 529 +0.61(+0.12%)
May 31, 2019 491.79 491.79 474.42 488.92 993 +10.72(+2.24%)
May 30, 2019 478.80 485.29 468.22 478.19 1,569 -3.69(-0.77%)
May 29, 2019 498.43 498.43 477.80 481.88 867 -6.36(-1.30%)
May 28, 2019 480.16 491.79 468.98 488.25 523 +12.94(+2.72%)
May 24, 2019 459.92 477.89 459.23 475.31 1,059 +3.15(+0.67%)
May 23, 2019 471.25 483.33 466.11 472.15 1,868 +16.92(+3.72%)
May 22, 2019 456.75 459.16 446.17 455.23 671 +19.03(+4.36%)
May 21, 2019 446.78 446.78 425.03 436.20 2,034 -22.66(-4.94%)
May 20, 2019 451.61 462.98 443.45 458.86 2,096 +34.48(+8.12%)
May 17, 2019 420.80 427.14 409.90 424.38 1,108 +12.35(+3.00%)
May 16, 2019 399.95 412.04 399.95 412.04 496 +12.08(+3.02%)
May 15, 2019 407.81 410.23 392.73 399.95 1,881 -2.57(-0.64%)
May 14, 2019 416.27 416.27 398.91 402.52 594 -14.35(-3.44%)
May 13, 2019 406.90 422.91 402.52 416.87 1,166 +28.11(+7.23%)
May 10, 2019 398.14 405.35 383.04 388.76 969 +0.89(+0.23%)
May 09, 2019 398.14 402.07 383.40 387.87 4,397 +11.78(+3.13%)
May 08, 2019 371.86 376.39 359.78 376.09 1,424 +10.58(+2.90%)
May 07, 2019 357.98 371.53 354.37 365.50 2,550 +16.18(+4.63%)
May 06, 2019 355.85 361.52 348.75 349.32 596 +9.68(+2.85%)
May 03, 2019 346.08 348.60 339.46 339.65 513 -6.84(-1.97%)
May 02, 2019 354.34 354.34 338.29 346.49 384 -3.93(-1.12%)
May 01, 2019 343.16 350.42 336.61 350.42 1,338 +3.91(+1.13%)
Apr 30, 2019 354.94 354.94 344.37 346.51 432 -4.61(-1.31%)
Apr 29, 2019 347.11 351.12 344.57 351.12 258 +3.82(+1.10%)
Apr 26, 2019 348.90 359.47 345.00 347.30 1,522 +17.58(+5.33%)
Apr 25, 2019 322.92 334.67 320.81 329.72 510 +11.89(+3.74%)
Apr 24, 2019 320.20 320.20 312.35 317.84 707 -5.54(-1.71%)
Apr 23, 2019 322.32 324.70 321.11 323.38 280 -5.29(-1.61%)
Apr 22, 2019 335.91 335.91 327.76 328.67 176 -0.90(-0.27%)
Apr 18, 2019 329.27 333.50 326.55 329.57 446 +0.59(+0.18%)
Apr 17, 2019 322.36 332.29 322.07 328.98 897 -13.36(-3.90%)
Apr 16, 2019 354.58 355.40 341.06 342.34 599 -16.68(-4.65%)
Apr 15, 2019 362.50 362.50 358.46 359.02 44 +4.08(+1.15%)
Apr 12, 2019 364.61 364.61 353.13 354.94 1,006 -10.73(-2.93%)
Apr 11, 2019 365.52 365.67 360.99 365.67 203 +3.18(+0.88%)
Apr 10, 2019 369.14 371.26 362.19 362.50 360 -11.48(-3.07%)
Apr 09, 2019 363.70 374.58 363.70 373.98 524 +10.27(+2.82%)
Apr 08, 2019 370.05 370.05 363.70 363.70 169 -0.30(-0.08%)
Apr 05, 2019 369.72 369.72 363.15 364.01 1,122 -5.29(-1.43%)
Apr 04, 2019 370.95 372.57 368.54 369.29 192 -2.26(-0.61%)
Apr 03, 2019 367.93 372.46 360.68 371.56 784 -13.90(-3.61%)
Apr 02, 2019 383.04 389.68 383.04 385.45 542 -1.20(-0.31%)
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.