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

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.55 -0.77 (-5.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 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%)
Jun 01, 2023 8.546 8.652 8.180 8.286 53,686 -0.38(-4.34%)
May 31, 2023 8.633 8.662 8.238 8.662 80,652 +0.51(+6.26%)
May 30, 2023 7.900 8.207 7.592 8.151 248,067 -0.18(-2.20%)
May 26, 2023 9.134 9.174 8.247 8.334 118,785 -0.97(-10.46%)
May 25, 2023 9.760 10.20 9.182 9.307 347,250 -2.58(-21.72%)
May 24, 2023 12.02 12.19 11.84 11.89 92,109 +0.31(+2.69%)
May 23, 2023 11.50 11.58 11.33 11.58 10,063 +0.24(+2.09%)
May 22, 2023 11.57 11.57 11.21 11.34 21,243 -0.00(-0.01%)
May 19, 2023 11.13 11.45 11.13 11.34 29,283 +0.15(+1.31%)
May 18, 2023 12.10 12.10 11.14 11.20 45,052 -0.87(-7.19%)
May 17, 2023 12.46 12.53 11.99 12.06 47,133 -0.55(-4.35%)
May 16, 2023 12.74 12.74 12.34 12.61 54,956 -0.06(-0.44%)
May 15, 2023 13.30 13.31 12.66 12.67 27,597 -0.63(-4.73%)
May 12, 2023 13.16 13.58 13.07 13.30 27,124 +0.01(+0.07%)
May 11, 2023 13.12 13.52 13.12 13.29 15,031 +0.19(+1.42%)
May 10, 2023 13.03 13.18 12.94 13.10 12,137 -0.24(-1.82%)
May 09, 2023 13.10 13.40 13.10 13.34 17,122 +0.49(+3.82%)
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%)
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.