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

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.05 +0.01 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Dec 31, 2018 604.17 619.53 604.17 615.91 86 -2.41(-0.39%)
Dec 28, 2018 611.40 626.15 593.63 618.32 215 -13.25(-2.10%)
Dec 27, 2018 669.83 669.83 628.94 631.58 863 -5.24(-0.82%)
Dec 26, 2018 712.29 715.61 636.19 636.81 456 -74.01(-10.41%)
Dec 24, 2018 681.98 711.73 681.98 710.83 2,270 +39.06(+5.81%)
Dec 21, 2018 642.93 680.78 631.51 671.77 412 +13.52(+2.05%)
Dec 20, 2018 643.23 669.93 627.15 658.25 716 +15.92(+2.48%)
Dec 19, 2018 593.66 649.84 591.55 642.33 569 +52.27(+8.86%)
Dec 18, 2018 585.82 593.21 577.43 590.05 540 -24.27(-3.95%)
Dec 17, 2018 600.87 619.19 579.84 614.32 515 +20.96(+3.53%)
Dec 14, 2018 588.25 593.36 576.23 593.36 249 +11.53(+1.98%)
Dec 13, 2018 564.82 585.49 564.82 581.83 197 +8.00(+1.39%)
Dec 12, 2018 579.84 582.74 563.31 573.83 320 -25.24(-4.21%)
Dec 11, 2018 572.44 599.07 570.46 599.07 268 +4.51(+0.76%)
Dec 10, 2018 626.40 626.40 590.98 594.56 540 -32.15(-5.13%)
Dec 07, 2018 572.93 630.91 572.93 626.71 369 +52.28(+9.10%)
Dec 06, 2018 610.78 610.78 574.43 574.43 1,852 -6.91(-1.19%)
Dec 04, 2018 539.58 581.34 538.38 581.34 382 +52.28(+9.88%)
Dec 03, 2018 513.14 538.38 510.55 529.06 1,115 -21.63(-3.93%)
Nov 30, 2018 565.42 565.42 550.70 550.70 53 -12.94(-2.30%)
Nov 29, 2018 562.71 573.68 562.71 563.64 79 +1.22(+0.22%)
Nov 28, 2018 588.25 596.66 562.11 562.41 1,225 -30.94(-5.22%)
Nov 27, 2018 596.36 600.87 582.01 593.36 376 +2.40(+0.41%)
Nov 26, 2018 605.67 609.28 590.95 590.95 257 -20.73(-3.39%)
Nov 23, 2018 640.22 640.22 609.88 611.68 66 -2.26(-0.37%)
Nov 21, 2018 613.95 613.95 613.95 0 +3.16(+0.52%)
Nov 20, 2018 653.44 653.44 593.36 610.78 1,814 -5.31(-0.86%)
Nov 19, 2018 572.33 616.10 572.33 616.10 802 +48.28(+8.50%)
Nov 16, 2018 603.57 603.57 564.82 567.82 2,369 +19.23(+3.50%)
Nov 15, 2018 576.83 578.63 546.49 548.59 378 -32.97(-5.67%)
Nov 14, 2018 575.33 594.08 562.43 581.56 417 -4.28(-0.73%)
Nov 13, 2018 615.29 615.29 566.92 585.85 306 -14.42(-2.40%)
Nov 12, 2018 562.11 607.38 562.11 600.27 446 +49.57(+9.00%)
Nov 09, 2018 566.92 566.92 547.39 550.70 649 +13.22(+2.46%)
Nov 08, 2018 534.77 540.48 527.26 537.48 3,058 +5.11(+0.96%)
Nov 07, 2018 540.18 547.69 529.36 532.37 597 -16.82(-3.06%)
Nov 06, 2018 561.51 561.51 543.93 549.19 783 -6.34(-1.14%)
Nov 05, 2018 557.30 572.33 552.50 555.53 567 +6.34(+1.15%)
Nov 02, 2018 552.80 558.51 530.26 549.19 925 +15.02(+2.81%)
Nov 01, 2018 589.45 589.45 528.76 534.17 1,415 -46.87(-8.07%)
Oct 31, 2018 573.83 581.04 561.81 581.04 1,779 -10.21(-1.73%)
Oct 30, 2018 642.63 646.83 591.25 591.25 1,066 -63.69(-9.72%)
Oct 29, 2018 614.39 675.07 600.87 654.95 1,221 +22.83(+3.61%)
Oct 26, 2018 654.34 654.34 613.79 632.11 1,427 +14.42(+2.33%)
Oct 25, 2018 636.92 641.37 604.55 617.69 1,597 -36.35(-5.56%)
Oct 24, 2018 597.86 654.04 595.97 654.04 1,297 +80.11(+13.96%)
Oct 23, 2018 597.94 605.37 566.02 573.93 1,551 +18.39(+3.31%)
Oct 22, 2018 563.96 574.13 555.54 555.54 297 -14.68(-2.57%)
Oct 19, 2018 541.08 576.23 540.78 570.22 356 +17.27(+3.12%)
Oct 18, 2018 543.14 553.40 537.81 552.95 224 +20.88(+3.92%)
Oct 17, 2018 511.04 535.07 509.54 532.07 279 +10.21(+1.96%)
Oct 16, 2018 542.58 546.19 521.85 521.85 759 -30.95(-5.60%)
Oct 15, 2018 545.89 560.91 545.89 552.80 354 +3.61(+0.66%)
Oct 12, 2018 527.56 565.12 527.56 549.19 1,148 -12.32(-2.19%)
Oct 11, 2018 552.20 571.43 535.97 561.51 1,033 +9.90(+1.79%)
Oct 10, 2018 513.44 551.61 513.44 551.61 1,499 +45.08(+8.90%)
Oct 09, 2018 508.94 509.54 505.63 506.53 61 +2.01(+0.40%)
Oct 08, 2018 505.63 509.54 492.71 504.52 613 +11.81(+2.40%)
Oct 05, 2018 476.19 501.72 476.19 492.71 935 +20.19(+4.27%)
Oct 04, 2018 462.67 478.62 462.67 472.52 728 +20.97(+4.64%)
Oct 03, 2018 451.55 458.46 451.55 451.55 52 +1.80(+0.40%)
Oct 02, 2018 456.96 456.96 447.28 449.75 115 -12.62(-2.73%)
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.