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

Ultrashort Semiconductors -2X ETF (NY: SSG )

11.21 +0.31 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 519.84 519.84 509.00 513.91 468 -1.11(-0.22%)
Jan 30, 2019 518.63 531.15 508.25 515.02 541 -23.19(-4.31%)
Jan 29, 2019 515.62 540.32 515.62 538.21 465 +18.07(+3.47%)
Jan 28, 2019 526.46 535.97 518.74 520.14 367 +18.82(+3.75%)
Jan 25, 2019 505.98 526.22 497.25 501.31 571 -4.67(-0.92%)
Jan 24, 2019 551.46 551.46 505.98 505.98 1,484 -57.83(-10.26%)
Jan 23, 2019 559.59 574.65 551.11 563.81 387 +0.90(+0.16%)
Jan 22, 2019 544.53 564.96 538.03 562.91 533 +35.24(+6.68%)
Jan 18, 2019 535.50 542.12 522.25 527.67 786 -21.99(-4.00%)
Jan 17, 2019 564.41 572.18 546.29 549.65 471 -14.66(-2.60%)
Jan 16, 2019 552.97 567.12 548.64 564.32 1,087 +9.85(+1.78%)
Jan 15, 2019 545.68 557.18 544.84 554.47 195 -0.51(-0.09%)
Jan 14, 2019 560.24 563.29 552.37 554.99 454 +14.07(+2.60%)
Jan 11, 2019 553.57 563.81 536.10 540.92 1,092 -11.14(-2.02%)
Jan 10, 2019 584.59 584.59 552.06 552.06 728 -15.06(-2.66%)
Jan 09, 2019 576.46 589.11 563.21 567.12 773 -24.46(-4.13%)
Jan 08, 2019 583.99 611.54 572.24 591.58 290 +5.72(+0.98%)
Jan 07, 2019 618.02 618.02 577.36 585.86 3,093 -22.53(-3.70%)
Jan 04, 2019 640.01 647.84 607.78 608.38 428 -63.85(-9.50%)
Jan 03, 2019 638.20 672.24 628.87 672.24 1,608 +69.27(+11.49%)
Jan 02, 2019 623.72 623.72 592.55 602.96 3,478 -12.95(-2.10%)
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%)
Oct 01, 2018 469.58 469.58 457.58 462.37 320 -6.31(-1.35%)
Sep 28, 2018 480.09 480.66 465.22 468.68 366 -11.05(-2.30%)
Sep 27, 2018 481.16 481.16 479.73 479.73 43 -4.11(-0.85%)
Sep 26, 2018 484.00 484.00 474.39 483.84 111 +6.34(+1.33%)
Sep 25, 2018 476.57 478.03 475.04 477.50 65 +12.65(+2.72%)
Sep 24, 2018 467.84 476.09 462.63 464.85 116 -2.70(-0.58%)
Sep 21, 2018 467.54 471.44 461.55 467.54 296 +3.00(+0.65%)
Sep 20, 2018 472.64 472.64 460.90 464.55 183 -10.19(-2.15%)
Sep 19, 2018 479.23 479.23 471.76 474.74 231 -2.70(-0.57%)
Sep 18, 2018 487.93 487.93 468.78 477.44 163 -10.19(-2.09%)
Sep 17, 2018 476.54 487.62 475.34 487.62 228 +14.39(+3.04%)
Sep 14, 2018 476.24 479.53 470.54 473.24 80 -6.59(-1.37%)
Sep 13, 2018 479.83 485.82 473.54 479.83 310 -16.86(-3.39%)
Sep 12, 2018 489.12 514.90 489.12 496.69 1,174 +12.96(+2.68%)
Sep 11, 2018 483.43 485.11 476.54 483.73 276 +9.72(+2.05%)
Sep 10, 2018 479.53 479.53 470.65 474.01 140 -7.32(-1.52%)
Sep 07, 2018 479.53 482.83 465.45 481.33 757 +4.80(+1.01%)
Sep 06, 2018 458.55 476.54 458.55 476.54 1,283 +23.95(+5.29%)
Sep 05, 2018 443.87 459.23 443.87 452.59 217 +6.62(+1.49%)
Sep 04, 2018 455.76 455.77 445.96 445.96 323 -7.79(-1.72%)
Aug 31, 2018 453.75 453.75 453.75 0 -4.80(-1.05%)
Aug 30, 2018 448.66 458.55 448.66 458.55 576 +10.56(+2.36%)
Aug 29, 2018 450.46 451.67 447.76 447.99 260 -2.76(-0.61%)
Aug 28, 2018 449.56 457.06 449.56 450.75 146 -2.41(-0.53%)
Aug 27, 2018 458.85 464.54 449.56 453.16 514 -14.39(-3.08%)
Aug 24, 2018 479.53 479.53 467.54 467.54 176 -12.98(-2.70%)
Aug 23, 2018 479.53 481.93 472.64 480.53 817 -2.30(-0.48%)
Aug 22, 2018 500.81 500.81 479.53 482.83 3,411 -5.69(-1.16%)
Aug 21, 2018 512.50 512.50 485.53 488.52 2,214 -20.98(-4.12%)
Aug 20, 2018 514.90 520.88 501.16 509.50 3,681 +4.80(+0.95%)
Aug 17, 2018 502.01 517.89 502.01 504.71 290 +13.08(+2.66%)
Aug 16, 2018 495.12 495.12 485.83 491.63 354 -5.65(-1.14%)
Aug 15, 2018 494.52 498.71 494.52 497.27 236 +21.49(+4.52%)
Aug 14, 2018 475.79 475.79 8 +0.00(+0.00%)
Aug 13, 2018 477.25 477.25 475.79 475.79 55 -2.31(-0.48%)
Aug 10, 2018 471.89 481.57 471.89 478.09 106 +29.73(+6.63%)
Aug 09, 2018 448.36 448.36 448.36 448.36 0 +0.00(+0.00%)
Aug 08, 2018 451.06 451.06 448.36 448.36 52 -4.63(-1.02%)
Aug 07, 2018 451.06 458.25 451.06 453.00 182 -10.46(-2.26%)
Aug 06, 2018 466.05 466.05 463.46 463.46 82 -3.19(-0.68%)
Aug 03, 2018 467.54 467.54 466.64 466.64 90 -3.90(-0.83%)
Aug 02, 2018 484.03 485.53 470.54 470.54 69 -10.79(-2.24%)
Aug 01, 2018 479.23 481.33 472.64 481.33 83 +0.60(+0.12%)
Jul 31, 2018 472.04 480.73 472.04 480.73 84 -3.30(-0.68%)
Jul 30, 2018 470.54 488.90 470.54 484.03 180 +8.09(+1.70%)
Jul 27, 2018 466.35 478.03 464.55 475.94 166 +17.38(+3.79%)
Jul 26, 2018 459.57 465.15 458.55 458.55 193 -11.99(-2.55%)
Jul 25, 2018 476.02 486.79 470.54 470.54 77 -4.20(-0.88%)
Jul 24, 2018 461.77 475.33 457.06 474.74 231 +6.29(+1.34%)
Jul 23, 2018 483.01 483.01 468.44 468.44 30 -1.38(-0.29%)
Jul 20, 2018 469.82 469.82 469.82 469.82 3 +7.14(+1.54%)
Jul 19, 2018 472.04 472.04 462.68 462.68 23 -1.18(-0.25%)
Jul 18, 2018 464.55 464.55 462.15 463.86 654 -8.33(-1.76%)
Jul 17, 2018 477.74 477.80 471.35 472.19 77 -5.84(-1.22%)
Jul 16, 2018 473.53 478.03 472.04 478.03 182 +0.30(+0.06%)
Jul 13, 2018 473.54 477.74 473.46 477.74 138 +4.20(+0.89%)
Jul 12, 2018 485.65 485.65 471.14 473.54 561 -2.85(-0.60%)
Jul 11, 2018 469.34 478.90 468.74 476.39 343 +19.33(+4.23%)
Jul 10, 2018 459.70 459.70 454.06 457.06 252 -9.89(-2.12%)
Jul 09, 2018 473.70 475.04 466.94 466.94 87 -4.20(-0.89%)
Jul 06, 2018 482.83 487.74 470.69 471.14 521 -12.29(-2.54%)
Jul 05, 2018 502.01 502.01 483.13 483.43 400 -24.88(-4.89%)
Jul 03, 2018 508.31 508.31 508.31 0 +11.99(+2.42%)
Jul 02, 2018 516.70 516.70 495.42 496.32 152 -3.30(-0.66%)
Jun 29, 2018 495.57 499.61 488.52 499.61 367 -2.38(-0.47%)
Jun 28, 2018 508.29 514.30 500.51 501.99 256 -2.42(-0.48%)
Jun 27, 2018 482.56 506.96 482.56 504.41 629 +23.08(+4.79%)
Jun 26, 2018 489.42 489.80 481.33 481.33 388 -7.19(-1.47%)
Jun 25, 2018 467.54 496.15 467.54 488.52 929 +33.87(+7.45%)
Jun 22, 2018 450.73 457.06 449.73 454.65 75 +3.92(+0.87%)
Jun 21, 2018 435.18 450.73 435.18 450.73 493 +13.49(+3.08%)
Jun 20, 2018 431.28 442.11 431.28 437.24 129 -4.81(-1.09%)
Jun 19, 2018 449.83 457.90 442.05 442.05 754 +4.49(+1.03%)
Jun 18, 2018 437.86 443.25 436.67 437.56 163 +13.03(+3.07%)
Jun 15, 2018 430.09 424.54 424.54 158 +1.33(+0.31%)
Jun 14, 2018 422.61 425.90 420.51 423.21 72 -3.74(-0.88%)
Jun 13, 2018 422.05 429.19 419.02 426.95 363 +2.54(+0.60%)
Jun 12, 2018 428.11 428.11 422.61 424.40 224 -3.89(-0.91%)
Jun 11, 2018 428.29 433.38 428.29 428.29 552 +1.20(+0.28%)
Jun 08, 2018 428.89 433.08 425.00 427.10 220 +7.78(+1.85%)
Jun 07, 2018 411.62 425.00 411.30 419.32 927 +5.98(+1.45%)
Jun 06, 2018 417.75 418.42 413.34 413.34 218 -1.20(-0.29%)
Jun 05, 2018 416.03 416.27 413.34 414.53 3,462 -2.69(-0.64%)
Jun 04, 2018 422.91 426.20 415.66 417.23 417 -10.47(-2.45%)
Jun 01, 2018 443.55 443.55 426.35 427.69 273 -19.14(-4.28%)
May 31, 2018 439.36 448.03 439.36 446.83 546 +4.70(+1.06%)
May 30, 2018 432.65 442.14 432.65 442.14 63 -3.80(-0.85%)
May 29, 2018 437.05 449.10 436.96 445.94 205 +3.29(+0.74%)
May 25, 2018 442.65 442.65 442.65 0 -7.18(-1.60%)
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.