Skip to main content

Ultrashort Semiconductors ETF (NY: SSG )

35.12 +0.81 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.00 35.39 33.18 35.12 30,383 +0.81(+2.36%)
Sep 29, 2022 33.77 35.23 33.75 34.31 70,001 +2.14(+6.66%)
Sep 28, 2022 33.51 33.64 31.90 32.17 23,329 -0.93(-2.80%)
Sep 27, 2022 32.53 34.00 31.93 33.10 45,713 -0.74(-2.20%)
Sep 26, 2022 32.87 33.84 31.87 33.84 49,231 +1.03(+3.14%)
Sep 23, 2022 33.07 33.75 32.41 32.81 51,100 +0.95(+2.98%)
Sep 22, 2022 30.05 32.17 30.05 31.86 61,954 +1.86(+6.20%)
Sep 21, 2022 29.34 30.00 27.35 30.00 33,542 +0.49(+1.66%)
Sep 20, 2022 29.63 29.95 29.05 29.51 21,918 +0.76(+2.64%)
Sep 19, 2022 29.31 29.34 28.38 28.75 46,592 -0.34(-1.17%)
Sep 16, 2022 30.15 30.57 29.04 29.09 52,914 -0.39(-1.32%)
Sep 15, 2022 29.00 29.95 28.50 29.48 28,449 +0.90(+3.15%)
Sep 14, 2022 29.05 29.43 28.29 28.58 82,471 -0.62(-2.12%)
Sep 13, 2022 27.90 29.32 27.57 29.20 51,797 +3.37(+13.05%)
Sep 12, 2022 25.53 26.40 25.53 25.83 41,480 -0.22(-0.84%)
Sep 09, 2022 26.78 26.78 25.87 26.05 68,303 -1.23(-4.51%)
Sep 08, 2022 28.95 29.12 27.14 27.28 41,670 -0.89(-3.16%)
Sep 07, 2022 29.25 29.33 27.76 28.17 32,835 -1.00(-3.43%)
Sep 06, 2022 28.33 29.75 28.32 29.17 35,429 +0.41(+1.43%)
Sep 02, 2022 27.18 28.94 26.85 28.76 117,971 +0.59(+2.09%)
Sep 01, 2022 28.25 29.71 27.97 28.17 191,692 +1.53(+5.74%)
Aug 31, 2022 25.43 27.03 25.43 26.64 68,799 +0.70(+2.70%)
Aug 30, 2022 24.92 26.53 24.61 25.94 68,129 +0.65(+2.57%)
Aug 29, 2022 24.75 25.29 24.09 25.29 89,084 +1.17(+4.85%)
Aug 26, 2022 21.94 24.20 21.94 24.12 90,849 +2.59(+12.03%)
Aug 25, 2022 22.97 23.16 21.52 21.53 31,015 -1.76(-7.56%)
Aug 24, 2022 23.51 23.63 23.12 23.29 28,599 -0.09(-0.38%)
Aug 23, 2022 23.83 23.83 22.72 23.38 31,125 -0.20(-0.85%)
Aug 22, 2022 22.87 23.74 22.77 23.58 52,392 +1.67(+7.61%)
Aug 19, 2022 21.27 22.04 21.26 21.91 25,693 +1.26(+6.11%)
Aug 18, 2022 21.43 21.87 20.43 20.65 34,737 -0.98(-4.53%)
Aug 17, 2022 21.17 22.08 21.16 21.63 34,009 +1.05(+5.10%)
Aug 16, 2022 20.17 20.96 20.17 20.58 27,089 +0.36(+1.78%)
Aug 15, 2022 20.47 20.78 20.05 20.22 24,241 -0.13(-0.64%)
Aug 12, 2022 21.57 21.68 20.35 20.35 37,692 -1.36(-6.26%)
Aug 11, 2022 21.47 21.75 20.43 21.71 37,223 +0.18(+0.84%)
Aug 10, 2022 22.13 22.87 21.51 21.53 54,851 -2.01(-8.54%)
Aug 09, 2022 22.68 24.08 22.68 23.54 94,163 +1.64(+7.49%)
Aug 08, 2022 21.66 22.44 21.11 21.90 112,068 +1.10(+5.29%)
Aug 05, 2022 21.03 21.20 20.72 20.80 13,346 +0.40(+1.96%)
Aug 04, 2022 20.86 21.03 20.39 20.40 15,119 -0.60(-2.86%)
Aug 03, 2022 22.07 22.11 20.86 21.00 11,711 -0.93(-4.24%)
Aug 02, 2022 22.71 22.71 21.20 21.93 11,947 +0.13(+0.60%)
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.