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

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.07 -0.27 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 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.