Skip to main content

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.880 -0.660 (-8.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 91.00 83.66 83.66 5,781 -10.10(-10.77%)
Jan 28, 2022 99.92 104.39 93.76 93.76 16,735 -4.68(-4.75%)
Jan 27, 2022 86.87 99.38 86.87 98.44 8,054 +7.05(+7.72%)
Jan 26, 2022 88.75 92.58 83.95 91.38 7,177 -3.12(-3.30%)
Jan 25, 2022 92.14 95.24 90.78 94.50 9,860 +7.12(+8.15%)
Jan 24, 2022 93.76 101.10 87.38 87.38 16,411 -2.51(-2.79%)
Jan 21, 2022 88.41 90.30 82.66 89.89 10,819 +3.14(+3.61%)
Jan 20, 2022 80.59 86.75 78.97 86.75 12,525 +5.68(+7.01%)
Jan 19, 2022 75.43 81.07 74.10 81.07 17,550 +4.82(+6.32%)
Jan 18, 2022 71.41 76.25 71.41 76.25 4,295 +5.77(+8.19%)
Jan 14, 2022 70.48 0 -3.14(-4.27%)
Jan 13, 2022 67.24 73.62 67.03 73.62 3,538 +4.28(+6.17%)
Jan 12, 2022 67.87 69.68 67.61 69.35 4,463 -1.01(-1.43%)
Jan 11, 2022 73.70 73.82 70.35 70.35 9,527 -2.35(-3.23%)
Jan 10, 2022 75.80 78.20 72.44 72.70 16,420 -0.52(-0.70%)
Jan 07, 2022 70.29 73.48 70.29 73.22 5,799 +3.76(+5.41%)
Jan 06, 2022 69.27 72.18 68.81 69.46 3,259 -0.48(-0.69%)
Jan 05, 2022 67.87 70.16 65.45 69.94 3,606 +4.45(+6.79%)
Jan 04, 2022 63.33 68.35 63.33 65.49 6,038 +1.34(+2.09%)
Jan 03, 2022 66.21 66.21 64.03 64.14 5,427 -2.73(-4.08%)
Dec 31, 2021 66.43 66.87 65.99 66.87 4,242 +0.44(+0.67%)
Dec 30, 2021 64.96 66.43 64.44 66.43 1,813 +1.71(+2.64%)
Dec 29, 2021 64.40 65.70 64.37 64.72 2,344 -0.00(-0.00%)
Dec 28, 2021 63.07 65.18 63.07 64.72 3,015 +1.55(+2.46%)
Dec 27, 2021 66.10 66.10 63.11 63.17 2,959 -3.71(-5.55%)
Dec 23, 2021 67.06 67.06 66.28 66.87 6,355 -1.81(-2.63%)
Dec 22, 2021 70.49 71.67 68.68 68.68 4,021 -1.18(-1.69%)
Dec 21, 2021 71.96 74.91 69.86 69.86 14,742 -5.53(-7.33%)
Dec 20, 2021 75.76 76.94 75.03 75.39 4,478 +1.19(+1.61%)
Dec 17, 2021 75.32 75.39 71.93 74.19 1,609 +0.74(+1.01%)
Dec 16, 2021 66.80 74.14 66.80 73.45 7,846 +5.83(+8.62%)
Dec 15, 2021 75.84 75.84 67.61 67.62 3,933 -6.26(-8.47%)
Dec 14, 2021 74.69 76.14 73.59 73.88 4,790 +0.52(+0.71%)
Dec 13, 2021 68.64 73.37 68.57 73.37 6,913 +4.46(+6.48%)
Dec 10, 2021 66.98 69.90 66.98 68.90 3,668 -0.80(-1.15%)
Dec 09, 2021 66.32 69.70 65.58 69.70 1,131 +3.46(+5.22%)
Dec 08, 2021 66.21 66.98 66.01 66.25 1,585 +0.49(+0.74%)
Dec 07, 2021 71.04 71.04 65.14 65.76 10,573 -7.48(-10.21%)
Dec 06, 2021 74.58 77.83 72.70 73.24 4,136 +0.68(+0.94%)
Dec 03, 2021 69.05 74.36 69.05 72.55 8,116 +1.67(+2.36%)
Dec 02, 2021 71.37 73.31 69.68 70.88 8,449 -1.05(-1.45%)
Dec 01, 2021 68.98 71.93 65.10 71.93 2,282 +2.96(+4.29%)
Nov 30, 2021 66.87 70.49 66.54 68.97 4,887 +2.63(+3.97%)
Nov 29, 2021 69.86 70.93 66.32 66.33 6,349 -6.49(-8.92%)
Nov 26, 2021 71.74 73.33 71.45 72.83 1,312 +3.85(+5.58%)
Nov 24, 2021 73.40 73.40 68.98 68.98 3,480 -2.23(-3.13%)
Nov 23, 2021 73.18 73.51 70.53 71.21 6,844 +0.85(+1.21%)
Nov 22, 2021 67.80 70.36 64.96 70.36 1,213 +2.22(+3.26%)
Nov 19, 2021 69.68 69.68 67.61 68.13 1,692 -1.51(-2.16%)
Nov 18, 2021 68.61 69.79 69.60 69.64 3,540 -4.39(-5.93%)
Nov 17, 2021 73.37 74.69 72.74 74.03 3,073 +1.60(+2.21%)
Nov 16, 2021 74.58 74.69 72.43 72.43 1,994 -2.89(-3.84%)
Nov 15, 2021 73.44 76.50 73.25 75.32 6,097 +1.07(+1.44%)
Nov 12, 2021 75.73 75.73 73.94 74.25 4,550 -1.44(-1.90%)
Nov 11, 2021 76.54 77.35 75.47 75.69 1,838 -3.22(-4.08%)
Nov 10, 2021 78.38 78.91 2,581 +4.46(+5.99%)
Nov 09, 2021 72.33 76.09 72.33 74.45 7,262 +0.15(+0.20%)
Nov 08, 2021 76.46 76.46 73.44 74.30 4,265 -3.22(-4.16%)
Nov 05, 2021 77.57 78.23 74.66 77.52 1,314 -1.40(-1.77%)
Nov 04, 2021 81.66 81.92 78.42 78.92 4,869 -9.20(-10.44%)
Nov 03, 2021 89.74 89.74 88.12 88.12 1,983 -2.12(-2.35%)
Nov 02, 2021 91.22 91.22 90.22 90.24 1,133 -2.51(-2.70%)
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.