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

Ultrashort Industrials -2X ETF (NY: SIJ )

7.308 -0.207 (-2.75%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.400 7.418 7.308 7.308 3,450 -0.21(-2.75%)
Nov 21, 2024 7.550 7.569 7.480 7.515 2,893 -0.19(-2.47%)
Nov 20, 2024 7.740 7.753 7.705 7.705 742 -0.01(-0.15%)
Nov 19, 2024 7.800 7.800 7.716 7.716 1,223 +0.01(+0.17%)
Nov 18, 2024 7.690 7.704 7.690 7.704 232 +0.04(+0.57%)
Nov 15, 2024 7.550 7.690 7.550 7.660 6,864 +0.07(+0.91%)
Nov 14, 2024 7.590 7.591 7.590 7.591 680 +0.25(+3.39%)
Nov 13, 2024 7.400 7.400 7.310 7.342 1,765 -0.03(-0.42%)
Nov 12, 2024 7.300 7.372 7.300 7.372 7,163 +0.13(+1.75%)
Nov 11, 2024 7.250 7.250 7.200 7.245 4,084 -0.09(-1.29%)
Nov 08, 2024 7.500 7.500 7.305 7.340 7,372 -0.16(-2.08%)
Nov 07, 2024 7.452 7.496 7.440 7.496 1,191 +0.09(+1.25%)
Nov 06, 2024 7.500 7.650 7.390 7.404 30,041 -0.62(-7.69%)
Nov 05, 2024 8.220 8.220 8.020 8.020 9,226 -0.30(-3.55%)
Nov 04, 2024 8.240 8.320 8.210 8.315 2,909 +0.03(+0.42%)
Nov 01, 2024 8.230 8.281 8.170 8.281 9,827 +0.00(+0.01%)
Oct 31, 2024 8.290 8.320 8.218 8.280 19,694 +0.17(+2.10%)
Oct 30, 2024 8.070 8.110 8.060 8.110 2,064 +0.03(+0.37%)
Oct 29, 2024 8.120 8.170 8.030 8.080 6,074 +0.03(+0.36%)
Oct 28, 2024 8.020 8.051 8.015 8.051 4,207 -0.05(-0.60%)
Oct 25, 2024 7.970 8.140 7.970 8.100 6,758 +0.06(+0.69%)
Oct 24, 2024 8.020 8.070 8.010 8.044 8,715 +0.10(+1.25%)
Oct 23, 2024 7.970 7.990 7.900 7.945 7,011 +0.06(+0.71%)
Oct 22, 2024 7.920 7.970 7.860 7.889 27,431 +0.20(+2.59%)
Oct 21, 2024 7.660 7.710 7.660 7.690 1,744 +0.06(+0.79%)
Oct 18, 2024 7.640 7.650 7.630 7.630 4,320 -0.05(-0.68%)
Oct 17, 2024 7.660 7.682 7.660 7.682 2,016 +0.05(+0.60%)
Oct 16, 2024 7.660 7.660 7.636 7.636 443 -0.12(-1.55%)
Oct 15, 2024 7.700 7.756 7.630 7.756 2,633 +0.14(+1.79%)
Oct 14, 2024 7.775 7.775 7.620 7.620 5,206 -0.12(-1.49%)
Oct 11, 2024 7.910 7.910 7.735 7.735 11,323 -0.25(-3.11%)
Oct 10, 2024 8.020 8.040 7.980 7.984 1,971 +0.06(+0.81%)
Oct 09, 2024 8.030 8.030 7.917 7.920 18,359 -0.13(-1.63%)
Oct 08, 2024 8.080 8.120 8.045 8.051 4,596 -0.05(-0.60%)
Oct 07, 2024 8.180 8.180 8.065 8.099 2,398 +0.03(+0.36%)
Oct 04, 2024 8.030 8.160 8.030 8.070 14,785 -0.09(-1.05%)
Oct 03, 2024 8.170 8.220 8.155 8.155 2,371 +0.09(+1.06%)
Oct 02, 2024 8.060 8.070 8.030 8.070 2,852 +0.04(+0.50%)
Oct 01, 2024 8.070 8.170 7.960 8.030 20,577 +0.06(+0.75%)
Sep 30, 2024 8.170 8.180 7.970 7.970 11,494 -0.13(-1.57%)
Sep 27, 2024 8.130 8.130 8.020 8.097 17,058 -0.02(-0.30%)
Sep 26, 2024 8.080 8.130 8.060 8.121 7,430 -0.12(-1.44%)
Sep 25, 2024 8.140 8.240 8.100 8.240 6,866 +0.08(+0.98%)
Sep 24, 2024 8.219 8.219 8.150 8.160 8,740 -0.10(-1.19%)
Sep 23, 2024 8.328 8.328 8.239 8.259 21,800 -0.12(-1.41%)
Sep 20, 2024 8.308 8.426 8.308 8.377 18,311 +0.14(+1.70%)
Sep 19, 2024 8.308 8.328 8.209 8.237 9,233 -0.28(-3.27%)
Sep 18, 2024 8.446 8.515 8.347 8.515 10,556 +0.06(+0.70%)
Sep 17, 2024 8.505 8.604 8.446 8.456 6,161 -0.13(-1.50%)
Sep 16, 2024 8.584 8.673 8.535 8.585 5,799 -0.09(-1.02%)
Sep 13, 2024 8.861 8.861 8.624 8.673 12,412 -0.20(-2.20%)
Sep 12, 2024 8.959 8.959 8.861 8.869 5,282 -0.11(-1.22%)
Sep 11, 2024 9.176 9.413 8.978 8.979 10,630 -0.01(-0.11%)
Sep 10, 2024 9.127 9.157 8.989 8.989 6,355 -0.06(-0.65%)
Sep 09, 2024 9.236 9.236 8.959 9.048 17,061 -0.27(-2.93%)
Sep 06, 2024 9.004 9.324 8.999 9.321 11,003 +0.29(+3.24%)
Sep 05, 2024 8.900 9.206 8.900 9.028 7,026 +0.12(+1.32%)
Sep 04, 2024 8.841 8.949 8.841 8.911 5,784 -0.03(-0.33%)
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.