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 (%)
Oct 31, 2023 8.571 8.817 8.384 8.433 76,424 -0.03(-0.35%)
Oct 30, 2023 8.443 8.647 8.265 8.462 38,407 -0.00(-0.02%)
Oct 27, 2023 8.433 8.541 8.305 8.464 55,942 -0.19(-2.15%)
Oct 26, 2023 8.344 8.718 8.182 8.649 87,988 +0.33(+4.02%)
Oct 25, 2023 7.774 8.379 7.774 8.315 70,958 +0.64(+8.33%)
Oct 24, 2023 7.764 7.921 7.665 7.675 21,786 -0.27(-3.35%)
Oct 23, 2023 8.197 8.275 7.739 7.941 91,458 -0.16(-1.94%)
Oct 20, 2023 7.892 8.098 7.725 8.098 59,015 +0.25(+3.13%)
Oct 19, 2023 7.518 7.852 7.459 7.852 48,360 +0.22(+2.84%)
Oct 18, 2023 7.587 7.675 7.459 7.636 56,798 +0.34(+4.72%)
Oct 17, 2023 7.252 7.626 7.124 7.291 44,558 +0.34(+4.95%)
Oct 16, 2023 7.183 7.183 6.927 6.947 22,130 -0.21(-2.89%)
Oct 13, 2023 6.740 7.183 6.721 7.154 32,511 +0.37(+5.49%)
Oct 12, 2023 6.780 6.918 6.612 6.782 49,208 +0.01(+0.17%)
Oct 11, 2023 6.947 7.036 6.760 6.770 63,972 -0.26(-3.76%)
Oct 10, 2023 7.154 7.154 6.888 7.034 121,083 -0.16(-2.22%)
Oct 09, 2023 7.272 7.429 7.173 7.194 33,142 +0.02(+0.29%)
Oct 06, 2023 7.616 7.656 7.097 7.173 74,331 -0.31(-4.08%)
Oct 05, 2023 7.537 7.626 7.400 7.478 88,007 +0.03(+0.40%)
Oct 04, 2023 7.567 7.711 7.449 7.449 105,424 -0.26(-3.32%)
Oct 03, 2023 7.429 7.749 7.282 7.705 142,686 +0.35(+4.82%)
Oct 02, 2023 7.439 7.518 7.203 7.350 117,681 -0.19(-2.48%)
Sep 29, 2023 7.370 7.607 7.331 7.537 61,677 -0.06(-0.78%)
Sep 28, 2023 7.872 7.911 7.469 7.596 77,098 -0.31(-3.98%)
Sep 27, 2023 7.951 8.147 7.774 7.911 65,316 -0.15(-1.83%)
Sep 26, 2023 7.990 8.079 7.823 8.059 60,727 +0.22(+2.76%)
Sep 25, 2023 8.039 7.956 7.813 7.842 97,714 -0.11(-1.36%)
Sep 22, 2023 7.911 8.036 7.793 7.951 100,903 -0.21(-2.53%)
Sep 21, 2023 8.187 8.187 7.916 8.157 112,563 +0.38(+4.94%)
Sep 20, 2023 7.478 7.774 7.360 7.774 132,835 +0.31(+4.19%)
Sep 19, 2023 7.348 7.543 7.348 7.461 76,810 +0.11(+1.54%)
Sep 18, 2023 7.650 7.650 7.280 7.348 117,357 -0.02(-0.33%)
Sep 15, 2023 6.997 7.426 6.997 7.372 75,754 +0.45(+6.56%)
Sep 14, 2023 6.879 7.001 6.879 6.919 37,455 -0.14(-1.94%)
Sep 13, 2023 7.250 7.250 6.889 7.055 150,237 -0.07(-1.04%)
Sep 12, 2023 7.241 7.241 6.921 7.129 20,868 +0.04(+0.63%)
Sep 11, 2023 6.801 7.250 6.801 7.084 39,660 +0.07(+0.97%)
Sep 08, 2023 6.899 7.084 6.840 7.016 24,620 +0.12(+1.70%)
Sep 07, 2023 7.123 7.123 6.860 6.899 51,728 +0.24(+3.67%)
Sep 06, 2023 6.440 6.753 6.421 6.654 36,648 +0.18(+2.86%)
Sep 05, 2023 6.596 6.596 6.362 6.470 25,713 +0.00(+0.00%)
Sep 01, 2023 6.304 6.518 6.294 6.470 38,391 +0.15(+2.31%)
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 7.045 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 -5.57(-43.33%)
May 08, 2023 13.10 13.30 12.83 12.85 78,479 -0.23(-1.76%)
May 05, 2023 13.73 13.80 13.00 13.08 42,369 -0.76(-5.50%)
May 04, 2023 13.95 14.07 13.65 13.85 19,584 +0.15(+1.07%)
May 03, 2023 13.60 13.76 13.38 13.70 20,763 +0.33(+2.51%)
May 02, 2023 13.09 13.58 13.08 13.36 37,624 +0.38(+2.93%)
May 01, 2023 13.49 13.49 12.95 12.98 48,670 -0.44(-3.30%)
Apr 28, 2023 13.76 13.89 13.42 13.43 30,899 -0.47(-3.42%)
Apr 27, 2023 14.11 14.55 13.90 13.90 43,350 -0.21(-1.50%)
Apr 26, 2023 14.01 14.22 13.77 14.11 49,098 -0.13(-0.90%)
Apr 25, 2023 13.59 14.24 13.53 14.24 105,737 +0.83(+6.19%)
Apr 24, 2023 13.36 13.56 13.22 13.41 21,936 +0.13(+1.00%)
Apr 21, 2023 13.43 13.58 13.25 13.28 32,148 -0.07(-0.51%)
Apr 20, 2023 13.16 13.34 12.73 13.34 65,165 +0.38(+2.93%)
Apr 19, 2023 13.25 13.28 12.95 12.96 15,443 +0.09(+0.72%)
Apr 18, 2023 12.70 13.07 12.57 12.87 40,944 -0.20(-1.55%)
Apr 17, 2023 13.30 13.44 13.05 13.07 24,504 -0.14(-1.03%)
Apr 14, 2023 13.27 13.52 13.00 13.21 27,449 -0.02(-0.14%)
Apr 13, 2023 13.49 13.54 13.05 13.23 23,257 -0.15(-1.15%)
Apr 12, 2023 12.57 13.83 12.57 13.38 107,061 +0.50(+3.87%)
Apr 11, 2023 12.67 12.88 12.67 12.88 17,472 +0.21(+1.69%)
Apr 10, 2023 13.31 13.31 12.67 12.67 79,964 -0.46(-3.53%)
Apr 06, 2023 13.41 13.50 13.01 13.13 32,434 +0.07(+0.50%)
Apr 05, 2023 12.98 13.34 12.96 13.07 48,004 +0.50(+4.02%)
Apr 04, 2023 12.27 12.71 12.24 12.56 54,148 +0.34(+2.76%)
Apr 03, 2023 12.35 12.52 12.15 12.23 48,105 +0.15(+1.21%)
Mar 31, 2023 12.41 12.59 12.08 12.08 44,130 -0.26(-2.12%)
Mar 30, 2023 12.51 12.51 12.16 12.34 136,526 -0.39(-3.03%)
Mar 29, 2023 13.08 13.15 12.62 12.73 62,673 -0.77(-5.71%)
Mar 28, 2023 13.36 13.85 13.36 13.50 42,563 +0.24(+1.78%)
Mar 27, 2023 12.77 13.37 12.77 13.26 23,573 +0.25(+1.91%)
Mar 24, 2023 12.91 13.33 12.77 13.01 77,175 +0.39(+3.11%)
Mar 23, 2023 12.87 13.08 12.32 12.62 66,280 -0.67(-5.07%)
Mar 22, 2023 13.04 13.30 12.32 13.30 106,623 +0.13(+1.01%)
Mar 21, 2023 12.91 13.52 12.89 13.16 65,414 -0.08(-0.62%)
Mar 20, 2023 13.59 13.78 13.23 13.25 80,743 -0.24(-1.81%)
Mar 17, 2023 13.42 13.59 13.07 13.49 73,925 +0.06(+0.46%)
Mar 16, 2023 14.72 14.83 13.37 13.43 185,667 -1.16(-7.97%)
Mar 15, 2023 15.07 15.22 14.53 14.59 91,312 +0.16(+1.13%)
Mar 14, 2023 15.12 15.12 14.19 14.43 51,712 -1.02(-6.63%)
Mar 13, 2023 15.95 16.11 15.13 15.45 58,528 +0.01(+0.09%)
Mar 10, 2023 15.05 15.61 14.78 15.44 69,421 +0.53(+3.57%)
Mar 09, 2023 14.35 14.94 13.97 14.90 102,047 +0.55(+3.87%)
Mar 08, 2023 14.90 14.90 14.35 14.35 24,268 -0.79(-5.19%)
Mar 07, 2023 14.72 15.13 14.61 15.13 8,346 +0.30(+2.02%)
Mar 06, 2023 14.36 14.84 14.13 14.84 39,330 +0.31(+2.16%)
Mar 03, 2023 14.92 15.19 14.52 14.52 26,207 -0.58(-3.85%)
Mar 02, 2023 15.86 16.01 15.01 15.10 55,228 -0.38(-2.45%)
Mar 01, 2023 15.12 15.61 15.12 15.48 19,968 +0.16(+1.05%)
Feb 28, 2023 15.38 15.45 14.91 15.32 20,945 -0.08(-0.53%)
Feb 27, 2023 15.02 15.41 15.02 15.40 33,412 -0.27(-1.71%)
Feb 24, 2023 15.65 15.88 15.51 15.67 40,710 +0.45(+2.95%)
Feb 23, 2023 15.42 15.77 15.02 15.22 96,607 -1.66(-9.86%)
Feb 22, 2023 17.05 17.05 16.41 16.89 37,067 +0.18(+1.09%)
Feb 21, 2023 15.99 16.84 15.99 16.70 78,908 +0.99(+6.27%)
Feb 17, 2023 15.64 16.11 15.38 15.72 125,608 +0.52(+3.40%)
Feb 16, 2023 15.20 15.21 14.65 15.20 32,069 +0.79(+5.51%)
Feb 15, 2023 14.70 15.10 14.41 14.41 16,586 -0.17(-1.18%)
Feb 14, 2023 15.52 15.78 14.50 14.58 35,752 -0.66(-4.33%)
Feb 13, 2023 15.67 15.88 15.11 15.24 19,243 -0.51(-3.26%)
Feb 10, 2023 15.51 16.09 15.42 15.75 60,421 +0.63(+4.19%)
Feb 09, 2023 14.55 15.34 14.37 15.12 25,901 -0.01(-0.10%)
Feb 08, 2023 14.68 15.13 14.38 15.13 20,961 +0.60(+4.11%)
Feb 07, 2023 15.51 15.51 14.44 14.54 50,628 -0.99(-6.38%)
Feb 06, 2023 15.63 15.63 15.14 15.53 40,898 +0.39(+2.55%)
Feb 03, 2023 15.08 15.28 14.52 15.14 27,604 +0.45(+3.07%)
Feb 02, 2023 14.96 15.20 14.40 14.69 74,741 -0.61(-3.97%)
Feb 01, 2023 16.97 16.97 14.97 15.30 111,518 -1.97(-11.38%)
Jan 31, 2023 17.94 17.94 17.26 17.26 29,241 -0.63(-3.51%)
Jan 30, 2023 17.60 17.89 17.22 17.89 32,120 +1.05(+6.21%)
Jan 27, 2023 17.44 17.50 16.62 16.84 46,899 +0.00(+0.01%)
Jan 26, 2023 16.91 17.51 16.75 16.84 18,402 -0.59(-3.38%)
Jan 25, 2023 18.03 18.28 17.36 17.43 85,194 +0.02(+0.14%)
Jan 24, 2023 17.71 17.76 17.29 17.41 25,217 +0.11(+0.64%)
Jan 23, 2023 18.75 18.88 17.09 17.30 105,576 -1.93(-10.05%)
Jan 20, 2023 20.36 20.46 19.17 19.23 35,338 -1.37(-6.64%)
Jan 19, 2023 20.13 20.71 19.83 20.60 112,181 +1.16(+5.95%)
Jan 18, 2023 19.09 19.44 18.56 19.44 50,842 +0.37(+1.96%)
Jan 17, 2023 19.38 19.44 18.76 19.07 86,641 -0.32(-1.63%)
Jan 13, 2023 20.37 20.37 19.38 19.38 19,666 -0.17(-0.87%)
Jan 12, 2023 19.80 20.85 19.45 19.55 32,744 -0.56(-2.78%)
Jan 11, 2023 20.94 20.94 20.11 20.11 55,154 -0.47(-2.28%)
Jan 10, 2023 21.25 21.41 20.57 20.58 48,726 -0.39(-1.86%)
Jan 09, 2023 20.99 21.41 19.98 20.97 193,097 -0.93(-4.24%)
Jan 06, 2023 23.43 24.16 21.59 21.90 106,627 -2.13(-8.88%)
Jan 05, 2023 23.25 24.07 23.25 24.03 9,519 +0.90(+3.91%)
Jan 04, 2023 23.29 24.01 22.81 23.13 122,979 -1.19(-4.89%)
Jan 03, 2023 23.32 24.55 22.96 24.32 24,588 +0.57(+2.40%)
Dec 30, 2022 24.66 24.73 23.74 23.74 36,061 +0.01(+0.04%)
Dec 29, 2022 24.87 24.87 23.52 23.73 100,545 -1.55(-6.15%)
Dec 28, 2022 25.02 25.43 24.44 25.29 44,551 +0.68(+2.75%)
Dec 27, 2022 23.95 24.61 23.95 24.61 44,238 +1.20(+5.14%)
Dec 23, 2022 23.12 24.20 23.12 23.41 51,827 +0.02(+0.09%)
Dec 22, 2022 22.32 24.23 21.97 23.39 127,201 +1.99(+9.28%)
Dec 21, 2022 22.35 22.54 21.25 21.40 82,444 -1.14(-5.07%)
Dec 20, 2022 22.76 22.87 22.08 22.54 66,170 +0.29(+1.28%)
Dec 19, 2022 21.73 22.57 21.73 22.26 175,068 +0.64(+2.95%)
Dec 16, 2022 21.48 22.04 21.12 21.62 70,870 +0.44(+2.07%)
Dec 15, 2022 20.62 21.32 20.41 21.18 45,450 +1.63(+8.33%)
Dec 14, 2022 18.93 19.95 18.62 19.55 26,134 +0.55(+2.91%)
Dec 13, 2022 18.25 19.43 17.72 19.00 52,236 -0.75(-3.81%)
Dec 12, 2022 20.45 20.97 19.75 19.75 77,781 -0.91(-4.39%)
Dec 09, 2022 20.75 20.75 19.91 20.66 60,408 +0.25(+1.23%)
Dec 08, 2022 21.42 21.72 20.39 20.41 93,371 -1.31(-6.02%)
Dec 07, 2022 21.92 22.18 21.44 21.72 110,458 +0.03(+0.13%)
Dec 06, 2022 20.93 22.09 20.77 21.69 38,153 +1.08(+5.22%)
Dec 05, 2022 20.50 20.97 20.05 20.61 58,340 +0.53(+2.66%)
Dec 02, 2022 20.47 20.81 20.01 20.08 134,099 +0.36(+1.84%)
Dec 01, 2022 19.65 20.32 19.27 19.71 161,733 +0.35(+1.82%)
Nov 30, 2022 22.25 22.45 19.36 19.36 185,158 -2.89(-12.98%)
Nov 29, 2022 21.70 22.43 21.70 22.25 65,078 +0.21(+0.97%)
Nov 28, 2022 21.58 22.33 21.16 22.03 59,092 +1.12(+5.34%)
Nov 25, 2022 20.70 20.96 20.70 20.92 4,591 +0.40(+1.96%)
Nov 23, 2022 21.11 21.11 20.14 20.51 35,077 -0.48(-2.27%)
Nov 22, 2022 22.33 22.56 20.98 20.99 47,025 -1.51(-6.72%)
Nov 21, 2022 22.04 22.66 22.04 22.50 34,983 +0.60(+2.72%)
Nov 18, 2022 21.40 22.31 20.87 21.91 32,202 +0.08(+0.35%)
Nov 17, 2022 22.94 22.94 21.63 21.83 76,338 -0.15(-0.69%)
Nov 16, 2022 21.34 22.17 21.24 21.98 118,845 +1.57(+7.70%)
Nov 15, 2022 19.64 20.96 19.64 20.41 112,456 -0.83(-3.90%)
Nov 14, 2022 20.87 21.60 20.68 21.24 45,796 +0.28(+1.32%)
Nov 11, 2022 22.39 22.68 20.85 20.96 78,723 -1.40(-6.24%)
Nov 10, 2022 25.38 25.38 22.36 22.36 93,016 -5.75(-20.46%)
Nov 09, 2022 27.34 28.24 27.22 28.11 60,968 +1.69(+6.38%)
Nov 08, 2022 26.35 27.54 25.61 26.42 148,225 -1.02(-3.72%)
Nov 07, 2022 28.52 28.84 27.25 27.44 95,823 -1.12(-3.94%)
Nov 04, 2022 29.29 29.76 28.53 28.57 97,208 -2.59(-8.32%)
Nov 03, 2022 31.68 32.15 30.08 31.16 39,202 +0.60(+1.96%)
Nov 02, 2022 28.59 30.57 30.56 163,682 +1.66(+5.73%)
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.