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

Ultrashort Semiconductors -2X ETF (NY: SSG )

11.21 +0.31 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 6.440 6.445 6.285 6.323 52,217 -0.13(-1.95%)
Aug 30, 2023 6.548 6.644 6.362 6.449 78,149 -0.08(-1.21%)
Aug 29, 2023 6.997 6.997 6.462 6.528 105,325 -0.46(-6.56%)
Aug 28, 2023 7.114 7.241 6.967 6.987 47,427 -0.19(-2.59%)
Aug 25, 2023 7.055 7.426 6.919 7.172 107,488 +0.12(+1.66%)
Aug 24, 2023 6.314 7.075 6.266 7.055 131,877 +0.25(+3.62%)
Aug 23, 2023 7.182 7.182 6.733 6.809 77,686 -0.34(-4.81%)
Aug 22, 2023 6.665 7.182 6.655 7.153 113,250 +0.26(+3.82%)
Aug 21, 2023 7.397 7.465 6.884 6.889 86,368 -0.72(-9.49%)
Aug 18, 2023 8.002 8.002 7.563 7.611 80,527 -0.09(-1.14%)
Aug 17, 2023 7.524 7.748 7.514 7.699 50,423 +0.12(+1.54%)
Aug 16, 2023 7.377 7.582 7.309 7.582 78,210 +0.27(+3.72%)
Aug 15, 2023 7.270 7.356 7.047 7.310 43,148 +0.07(+0.96%)
Aug 14, 2023 8.002 8.011 7.201 7.241 172,223 -0.59(-7.48%)
Aug 11, 2023 7.611 7.904 7.611 7.826 71,645 +0.34(+4.61%)
Aug 10, 2023 7.270 7.553 7.094 7.481 73,491 +0.09(+1.22%)
Aug 09, 2023 7.104 7.445 7.016 7.391 94,229 +0.42(+6.08%)
Aug 08, 2023 6.958 7.123 6.938 6.967 30,120 +0.19(+2.73%)
Aug 07, 2023 6.782 6.919 6.753 6.782 26,562 -0.17(-2.39%)
Aug 04, 2023 6.821 7.036 6.704 6.948 50,014 +0.03(+0.42%)
Aug 03, 2023 7.143 7.162 6.821 6.919 119,236 -0.04(-0.56%)
Aug 02, 2023 6.596 7.016 6.587 6.958 86,226 +0.56(+8.69%)
Aug 01, 2023 6.528 6.528 6.353 6.401 22,429 -0.02(-0.30%)
Jul 31, 2023 6.411 6.479 6.323 6.421 37,635 +0.01(+0.15%)
Jul 28, 2023 6.382 6.538 6.372 6.411 27,216 -0.25(-3.81%)
Jul 27, 2023 6.567 6.753 6.362 6.665 46,174 -0.24(-3.54%)
Jul 26, 2023 6.850 7.026 6.831 6.909 24,538 +0.19(+2.85%)
Jul 25, 2023 6.840 6.840 6.606 6.718 20,050 -0.29(-4.07%)
Jul 24, 2023 6.919 7.036 6.919 7.003 25,539 -0.04(-0.60%)
Jul 21, 2023 6.919 7.045 6.821 7.045 42,292 +0.04(+0.56%)
Jul 20, 2023 6.801 7.026 6.714 7.006 107,876 +0.43(+6.53%)
Jul 19, 2023 6.470 6.596 6.460 6.577 24,736 +0.13(+1.97%)
Jul 18, 2023 6.538 6.704 6.426 6.450 19,323 -0.08(-1.29%)
Jul 17, 2023 6.733 6.909 6.509 6.534 14,989 -0.33(-4.75%)
Jul 14, 2023 6.675 6.919 6.431 6.860 49,834 +0.15(+2.18%)
Jul 13, 2023 6.879 6.977 6.704 6.714 59,838 -0.35(-4.97%)
Jul 12, 2023 7.133 7.270 7.084 7.065 153,486 -0.38(-5.11%)
Jul 11, 2023 7.367 7.602 7.348 7.445 52,747 -0.03(-0.40%)
Jul 10, 2023 7.670 7.670 7.471 7.476 42,482 -0.20(-2.66%)
Jul 07, 2023 7.689 7.689 7.429 7.680 52,279 +0.01(+0.13%)
Jul 06, 2023 7.777 7.874 7.660 7.670 71,706 +0.18(+2.34%)
Jul 05, 2023 7.377 7.533 7.299 7.494 60,581 +0.16(+2.13%)
Jul 03, 2023 7.416 7.416 7.241 7.338 16,664 -0.04(-0.55%)
Jun 30, 2023 7.504 7.533 7.338 7.378 38,733 -0.31(-4.04%)
Jun 29, 2023 7.719 7.787 7.670 7.689 14,109 -0.05(-0.63%)
Jun 28, 2023 7.875 7.875 7.514 7.738 113,613 +0.21(+2.85%)
Jun 27, 2023 7.972 8.032 7.504 7.524 50,882 -0.55(-6.77%)
Jun 26, 2023 7.738 8.109 7.650 8.070 67,446 +0.10(+1.22%)
Jun 23, 2023 7.933 7.972 7.816 7.972 102,848 +0.31(+4.08%)
Jun 22, 2023 7.885 7.885 7.553 7.660 27,692 +0.01(+0.13%)
Jun 21, 2023 7.494 7.738 7.416 7.650 56,596 +0.32(+4.34%)
Jun 20, 2023 7.303 7.525 7.294 7.332 47,595 -0.02(-0.28%)
Jun 16, 2023 7.130 7.371 7.081 7.353 37,287 +0.07(+0.95%)
Jun 15, 2023 7.293 7.399 7.131 7.284 50,714 +0.14(+2.02%)
Jun 14, 2023 7.602 7.602 7.139 7.139 56,867 -0.45(-5.96%)
Jun 13, 2023 7.650 7.785 7.477 7.592 120,599 -0.22(-2.84%)
Jun 12, 2023 8.276 8.276 7.814 7.814 748,540 -0.56(-6.67%)
Jun 09, 2023 8.286 8.392 8.055 8.373 366,803 -0.03(-0.34%)
Jun 08, 2023 8.536 8.604 8.353 8.401 26,936 -0.26(-2.95%)
Jun 07, 2023 8.353 8.700 8.151 8.657 89,790 +0.18(+2.10%)
Jun 06, 2023 8.748 8.748 8.382 8.479 93,061 -0.13(-1.46%)
Jun 05, 2023 8.479 8.719 8.392 8.604 579,282 +0.27(+3.24%)
Jun 02, 2023 8.247 8.449 8.093 8.334 583,184 +0.05(+0.58%)
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.