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

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.55 -0.77 (-5.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 410.53 410.53 401.37 403.71 436 -10.45(-2.52%)
Mar 28, 2019 412.94 418.24 405.09 414.15 101 -0.15(-0.03%)
Mar 27, 2019 402.04 418.73 402.04 414.30 233 +8.09(+1.99%)
Mar 26, 2019 397.07 408.17 395.52 406.21 357 -4.02(-0.98%)
Mar 25, 2019 412.94 420.19 410.23 410.23 596 +5.11(+1.26%)
Mar 22, 2019 394.46 405.12 393.69 405.12 797 +22.69(+5.93%)
Mar 21, 2019 414.15 414.15 378.61 382.43 698 -26.20(-6.41%)
Mar 20, 2019 405.69 411.00 403.58 408.64 75 +6.26(+1.56%)
Mar 19, 2019 407.80 407.80 399.67 402.38 235 -9.94(-2.41%)
Mar 18, 2019 413.82 415.03 406.71 412.32 211 +5.42(+1.33%)
Mar 15, 2019 427.38 427.38 403.58 406.89 2,649 -28.31(-6.51%)
Mar 14, 2019 427.53 435.21 427.53 435.21 145 +10.54(+2.48%)
Mar 13, 2019 426.47 430.38 420.75 424.66 1,848 -9.04(-2.08%)
Mar 12, 2019 434.60 435.10 429.48 433.70 134 -6.14(-1.40%)
Mar 11, 2019 462.01 462.01 434.00 439.84 566 -16.44(-3.60%)
Mar 08, 2019 474.36 475.87 456.29 456.29 2,105 -4.52(-0.98%)
Mar 07, 2019 465.93 465.93 453.28 460.81 2,222 +10.84(+2.41%)
Mar 06, 2019 441.23 450.57 441.23 449.96 308 +18.67(+4.33%)
Mar 05, 2019 436.12 437.42 431.29 431.29 114 -3.67(-0.84%)
Mar 04, 2019 424.06 441.23 423.76 434.96 269 +3.67(+0.85%)
Mar 01, 2019 438.82 444.54 430.69 431.29 856 -12.65(-2.85%)
Feb 28, 2019 450.87 450.87 440.70 443.94 164 +0.29(+0.06%)
Feb 27, 2019 440.61 451.77 436.71 443.65 554 +8.94(+2.06%)
Feb 26, 2019 430.87 435.51 430.62 434.72 777 +5.06(+1.18%)
Feb 25, 2019 428.58 429.66 420.15 429.66 448 -9.16(-2.09%)
Feb 22, 2019 445.45 445.45 433.10 438.82 587 -12.35(-2.74%)
Feb 21, 2019 442.13 452.07 442.13 451.17 704 +12.66(+2.89%)
Feb 20, 2019 437.92 444.38 436.71 438.51 223 -5.91(-1.33%)
Feb 19, 2019 452.98 452.98 440.63 444.42 104 -2.23(-0.50%)
Feb 15, 2019 437.31 447.55 437.31 446.65 116 +0.30(+0.07%)
Feb 14, 2019 456.74 456.74 445.75 446.35 191 -10.27(-2.25%)
Feb 13, 2019 454.48 457.79 447.25 456.62 368 -3.28(-0.71%)
Feb 12, 2019 471.35 471.35 459.90 459.90 230 -18.97(-3.96%)
Feb 11, 2019 486.11 486.11 477.67 478.87 196 -3.92(-0.81%)
Feb 08, 2019 524.66 524.66 482.79 482.79 1,533 -3.35(-0.69%)
Feb 07, 2019 477.37 490.02 473.46 486.14 358 +23.81(+5.15%)
Feb 06, 2019 483.39 483.39 455.69 462.33 1,019 -23.96(-4.93%)
Feb 05, 2019 495.74 495.74 478.91 486.29 441 -5.39(-1.10%)
Feb 04, 2019 504.78 504.78 491.68 491.68 231 -7.07(-1.42%)
Feb 01, 2019 512.01 514.72 495.74 498.75 753 -15.15(-2.95%)
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%)
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.