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

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.00 -0.07 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Sep 30, 2019 326.02 326.88 320.88 322.19 518 -6.41(-1.95%)
Sep 27, 2019 319.18 331.79 317.05 328.60 1,342 +13.53(+4.29%)
Sep 26, 2019 314.16 319.76 313.10 315.07 655 +0.15(+0.05%)
Sep 25, 2019 326.93 330.88 312.67 314.92 614 -10.21(-3.14%)
Sep 24, 2019 311.33 326.80 309.81 325.13 1,357 +11.67(+3.72%)
Sep 23, 2019 319.52 319.52 310.09 313.46 1,372 -4.69(-1.47%)
Sep 20, 2019 307.54 320.58 307.54 318.16 1,932 +9.71(+3.15%)
Sep 19, 2019 303.14 308.60 303.14 308.45 425 +2.71(+0.89%)
Sep 18, 2019 305.11 313.84 305.11 305.74 268 +0.83(+0.27%)
Sep 17, 2019 310.08 310.42 304.91 304.91 40 -2.18(-0.71%)
Sep 16, 2019 307.54 309.51 305.57 307.08 1,381 +5.50(+1.83%)
Sep 13, 2019 300.26 304.36 298.59 301.58 2,631 +4.35(+1.46%)
Sep 12, 2019 293.74 300.56 293.74 297.23 1,243 -3.84(-1.28%)
Sep 11, 2019 306.33 306.33 300.87 301.07 1,751 -9.59(-3.09%)
Sep 10, 2019 316.18 317.40 310.66 310.66 209 -0.59(-0.19%)
Sep 09, 2019 309.21 313.48 306.33 311.25 1,208 +1.89(+0.61%)
Sep 06, 2019 315.12 318.13 309.36 309.36 2,064 -10.16(-3.18%)
Sep 05, 2019 326.04 326.04 310.12 319.52 1,065 -17.90(-5.30%)
Sep 04, 2019 346.67 346.67 337.42 337.42 395 -20.13(-5.63%)
Sep 03, 2019 354.57 362.62 354.57 357.54 642 +8.60(+2.47%)
Aug 30, 2019 343.48 350.00 341.21 348.94 1,213 -2.64(-0.75%)
Aug 29, 2019 354.25 356.25 347.62 351.58 1,522 -17.42(-4.72%)
Aug 28, 2019 376.54 379.25 368.43 369.00 653 -4.51(-1.21%)
Aug 27, 2019 366.83 374.57 363.15 373.51 1,300 +2.47(+0.67%)
Aug 26, 2019 374.57 374.57 366.62 371.04 2,343 -3.53(-0.94%)
Aug 23, 2019 350.61 379.12 350.61 374.57 1,615 +29.42(+8.52%)
Aug 22, 2019 346.97 346.98 345.15 345.15 185 -0.58(-0.17%)
Aug 21, 2019 347.73 347.73 341.66 345.73 258 -6.24(-1.77%)
Aug 20, 2019 354.85 355.46 350.31 351.97 216 +3.43(+0.98%)
Aug 19, 2019 355.01 355.01 341.51 348.54 1,396 -14.50(-3.99%)
Aug 16, 2019 366.83 370.02 363.04 363.04 718 -19.26(-5.04%)
Aug 15, 2019 379.58 390.61 378.57 382.30 1,220 +1.97(+0.52%)
Aug 14, 2019 375.11 384.51 370.80 380.33 541 +19.07(+5.28%)
Aug 13, 2019 388.98 388.98 353.19 361.26 965 -23.01(-5.99%)
Aug 12, 2019 383.82 384.88 376.84 384.27 1,629 +7.43(+1.97%)
Aug 09, 2019 367.74 379.55 367.74 376.84 15,905 +12.59(+3.46%)
Aug 08, 2019 374.72 379.76 362.68 364.26 884 -14.86(-3.92%)
Aug 07, 2019 390.34 395.34 379.12 379.12 760 -7.73(-2.00%)
Aug 06, 2019 384.43 390.82 372.14 386.85 925 -8.34(-2.11%)
Aug 05, 2019 378.66 397.24 378.66 395.19 2,624 +33.14(+9.15%)
Aug 02, 2019 358.19 367.59 353.19 362.06 1,457 +11.14(+3.18%)
Aug 01, 2019 340.75 352.58 321.34 350.91 2,086 +14.44(+4.29%)
Jul 31, 2019 324.07 338.17 323.77 336.47 1,484 +18.72(+5.89%)
Jul 30, 2019 319.83 319.83 316.49 317.75 122 +2.31(+0.73%)
Jul 29, 2019 324.20 324.37 313.91 315.43 420 -2.17(-0.68%)
Jul 26, 2019 315.88 317.60 311.55 317.60 534 -0.86(-0.27%)
Jul 25, 2019 312.39 319.26 312.39 318.46 720 +10.46(+3.40%)
Jul 24, 2019 325.74 325.74 307.36 308.00 2,061 -19.18(-5.86%)
Jul 23, 2019 333.32 333.32 326.23 327.17 507 -7.47(-2.23%)
Jul 22, 2019 347.73 347.73 333.62 334.64 492 -11.12(-3.21%)
Jul 19, 2019 343.18 345.75 343.18 345.75 72 -2.35(-0.67%)
Jul 18, 2019 355.46 355.70 346.06 348.10 430 -5.09(-1.44%)
Jul 17, 2019 354.25 355.67 352.73 353.19 486 -3.55(-0.99%)
Jul 16, 2019 363.35 363.35 353.03 356.74 603 +7.22(+2.07%)
Jul 15, 2019 350.25 351.10 349.06 349.51 140 -4.47(-1.26%)
Jul 12, 2019 364.11 364.11 353.22 353.98 290 -15.83(-4.28%)
Jul 11, 2019 370.03 371.34 366.31 369.81 189 -2.33(-0.63%)
Jul 10, 2019 367.29 373.16 362.63 372.14 883 -5.82(-1.54%)
Jul 09, 2019 387.00 387.00 377.96 377.96 210 -6.46(-1.68%)
Jul 08, 2019 386.70 387.31 383.01 384.43 477 +6.79(+1.80%)
Jul 05, 2019 376.08 381.56 376.08 377.64 250 +4.95(+1.33%)
Jul 03, 2019 373.96 378.81 372.69 372.69 989 +2.61(+0.70%)
Jul 02, 2019 365.62 372.86 363.70 370.08 141 +6.58(+1.81%)
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.