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

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.67 -1.06 (-7.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.