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

Ultrashort Semiconductors -2X ETF (NY: SSG )

11.84 -0.71 (-5.63%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 6, 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, 2024 4.200 4.250 4.050 4.180 225,290 +0.15(+3.72%)
Jan 30, 2024 3.960 4.080 3.944 4.030 156,216 +0.03(+0.75%)
Jan 29, 2024 4.120 4.120 3.980 4.000 140,680 -0.08(-1.96%)
Jan 26, 2024 4.090 4.120 4.000 4.080 244,874 +0.14(+3.55%)
Jan 25, 2024 3.870 3.970 3.780 3.940 292,343 +0.03(+0.77%)
Jan 24, 2024 3.960 4.040 3.780 3.910 196,887 -0.17(-4.17%)
Jan 23, 2024 4.140 4.182 4.048 4.080 56,436 +0.01(+0.25%)
Jan 22, 2024 4.028 4.140 4.011 4.070 81,304 -0.06(-1.45%)
Jan 19, 2024 4.420 4.440 4.010 4.130 195,791 -0.38(-8.43%)
Jan 18, 2024 4.570 4.620 4.469 4.510 56,700 -0.22(-4.65%)
Jan 17, 2024 4.720 4.920 4.720 4.730 42,422 +0.09(+1.94%)
Jan 16, 2024 4.810 4.830 4.610 4.640 46,261 -0.24(-4.92%)
Jan 12, 2024 4.880 4.912 4.802 4.880 22,971 +0.03(+0.62%)
Jan 11, 2024 4.900 5.040 4.800 4.850 93,781 -0.06(-1.22%)
Jan 10, 2024 4.910 5.010 4.880 4.910 52,340 -0.08(-1.60%)
Jan 09, 2024 5.100 5.110 4.855 4.990 65,103 -0.05(-0.99%)
Jan 08, 2024 5.340 5.341 5.020 5.040 85,126 -0.44(-8.02%)
Jan 05, 2024 5.590 5.590 5.400 5.480 81,554 -0.14(-2.50%)
Jan 04, 2024 5.680 5.680 5.497 5.620 141,357 +0.07(+1.26%)
Jan 03, 2024 5.560 5.620 5.470 5.550 150,974 +0.16(+2.97%)
Jan 02, 2024 5.180 5.470 5.180 5.390 111,303 +0.33(+6.52%)
Dec 29, 2023 4.970 5.120 4.970 5.060 31,318 +0.07(+1.40%)
Dec 28, 2023 4.980 5.020 4.957 4.990 57,892 -0.04(-0.80%)
Dec 27, 2023 5.000 5.030 4.970 5.030 35,723 +0.02(+0.46%)
Dec 26, 2023 5.160 5.160 4.970 5.007 116,841 -0.16(-3.11%)
Dec 22, 2023 5.150 5.220 5.100 5.168 14,004 -0.00(-0.04%)
Dec 21, 2023 5.230 5.290 5.170 5.170 74,776 -0.29(-5.31%)
Dec 20, 2023 5.150 5.460 5.120 5.460 138,710 +0.34(+6.71%)
Dec 19, 2023 5.176 5.196 5.117 5.117 59,344 -0.02(-0.38%)
Dec 18, 2023 5.156 5.235 5.087 5.136 39,218 -0.05(-1.04%)
Dec 15, 2023 5.245 5.245 5.117 5.190 50,232 -0.12(-2.32%)
Dec 14, 2023 5.412 5.412 5.255 5.314 103,170 -0.21(-3.74%)
Dec 13, 2023 5.622 5.658 5.451 5.520 85,038 -0.14(-2.43%)
Dec 12, 2023 5.839 5.891 5.648 5.658 123,400 -0.15(-2.54%)
Dec 11, 2023 6.012 6.022 5.756 5.806 45,219 -0.29(-4.68%)
Dec 08, 2023 6.239 6.239 6.052 6.091 24,526 -0.15(-2.37%)
Dec 07, 2023 6.504 6.504 6.180 6.239 57,609 -0.35(-5.37%)
Dec 06, 2023 6.298 6.593 6.199 6.593 37,917 +0.15(+2.29%)
Dec 05, 2023 6.583 6.583 6.386 6.445 40,460 -0.01(-0.15%)
Dec 04, 2023 6.386 6.573 6.386 6.455 137,884 +0.20(+3.14%)
Dec 01, 2023 6.376 6.406 6.194 6.258 40,259 -0.03(-0.47%)
Nov 30, 2023 6.111 6.357 6.110 6.288 121,102 +0.16(+2.57%)
Nov 29, 2023 6.061 6.130 5.904 6.130 50,963 -0.04(-0.64%)
Nov 28, 2023 6.189 6.288 6.130 6.170 96,935 +0.03(+0.48%)
Nov 27, 2023 6.130 6.150 5.973 6.140 39,793 +0.04(+0.65%)
Nov 24, 2023 6.081 6.140 6.000 6.101 39,208 +0.08(+1.31%)
Nov 22, 2023 5.914 6.101 5.796 6.022 67,211 +0.13(+2.17%)
Nov 21, 2023 5.825 6.002 5.825 5.894 44,438 +0.14(+2.39%)
Nov 20, 2023 6.042 6.042 5.747 5.756 96,172 -0.20(-3.44%)
Nov 17, 2023 6.022 6.061 5.924 5.961 154,385 -0.05(-0.85%)
Nov 16, 2023 6.189 6.209 5.993 6.012 59,488 -0.02(-0.33%)
Nov 15, 2023 5.943 6.170 5.943 6.032 120,967 +0.00(+0.00%)
Nov 14, 2023 6.052 6.180 6.003 6.032 211,230 -0.31(-4.96%)
Nov 13, 2023 6.386 6.485 6.347 6.347 147,152 -0.01(-0.15%)
Nov 10, 2023 6.691 6.740 6.357 6.357 171,416 -0.48(-7.05%)
Nov 09, 2023 6.770 6.888 6.584 6.839 30,438 -0.02(-0.29%)
Nov 08, 2023 6.947 6.967 6.858 6.858 21,872 -0.10(-1.41%)
Nov 07, 2023 7.045 7.124 6.918 6.957 190,110 -0.14(-1.94%)
Nov 06, 2023 7.124 7.213 7.075 7.095 25,454 -0.05(-0.69%)
Nov 03, 2023 7.469 7.469 7.016 7.144 102,237 -0.37(-4.97%)
Nov 02, 2023 7.626 7.695 7.439 7.518 129,645 -0.35(-4.50%)
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.