Skip to main content

Short S&P500 -1X ETF (NY: SH )

11.38 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 11.39 11.43 11.37 11.37 13,282,106 -0.05(-0.43%)
Jun 24, 2024 11.38 11.43 11.33 11.42 19,094,742 +0.03(+0.26%)
Jun 21, 2024 11.38 11.41 11.36 11.39 22,596,760 +0.03(+0.26%)
Jun 20, 2024 11.30 11.40 11.29 11.36 24,480,552 +0.04(+0.35%)
Jun 18, 2024 11.35 11.36 11.32 11.32 12,115,701 -0.02(-0.17%)
Jun 17, 2024 11.45 11.47 11.32 11.34 13,550,993 -0.10(-0.86%)
Jun 14, 2024 11.48 11.50 11.43 11.44 18,390,930 +0.01(+0.09%)
Jun 13, 2024 11.41 11.49 11.41 11.43 14,632,772 -0.02(-0.17%)
Jun 12, 2024 11.45 11.48 11.39 11.45 20,794,906 -0.09(-0.77%)
Jun 11, 2024 11.60 11.66 11.54 11.54 16,231,861 -0.04(-0.34%)
Jun 10, 2024 11.63 11.64 11.56 11.58 14,411,167 -0.03(-0.25%)
Jun 07, 2024 11.61 11.64 11.54 11.61 24,109,160 +0.03(+0.25%)
Jun 06, 2024 11.58 11.63 11.56 11.58 16,621,634 -0.01(-0.08%)
Jun 05, 2024 11.66 11.72 11.58 11.59 21,171,810 -0.12(-1.01%)
Jun 04, 2024 11.77 11.79 11.70 11.71 26,365,690 -0.02(-0.17%)
Jun 03, 2024 11.69 11.84 11.49 11.73 31,267,692 -0.01(-0.08%)
May 31, 2024 11.81 11.93 11.73 11.74 22,738,358 -0.09(-0.75%)
May 30, 2024 11.79 11.86 11.77 11.82 18,796,248 +0.08(+0.67%)
May 29, 2024 11.76 11.77 11.72 11.75 17,995,352 +0.08(+0.67%)
May 28, 2024 11.65 11.73 11.65 11.67 17,159,776 +0.00(+0.00%)
May 24, 2024 11.70 11.73 11.65 11.67 17,114,356 -0.07(-0.59%)
May 23, 2024 11.59 11.78 11.58 11.74 29,672,110 +0.09(+0.76%)
May 22, 2024 11.62 11.70 11.61 11.65 14,836,761 +0.04(+0.34%)
May 21, 2024 11.65 11.66 11.60 11.61 6,143,159 -0.03(-0.25%)
May 20, 2024 11.65 11.66 11.60 11.64 11,523,315 -0.01(-0.08%)
May 17, 2024 11.66 11.70 11.64 11.65 8,750,928 -0.01(-0.08%)
May 16, 2024 11.63 11.67 11.59 11.66 14,068,801 +0.03(+0.25%)
May 15, 2024 11.72 11.73 11.62 11.63 15,277,253 -0.14(-1.17%)
May 14, 2024 11.81 11.83 11.76 11.77 13,967,027 -0.05(-0.42%)
May 13, 2024 11.78 11.84 11.78 11.81 11,297,802 +0.00(+0.00%)
May 10, 2024 11.79 11.84 11.78 11.81 22,065,158 -0.01(-0.08%)
May 09, 2024 11.89 11.91 11.82 11.82 16,038,532 -0.06(-0.50%)
May 08, 2024 11.93 11.93 11.87 11.88 14,411,445 +0.00(+0.00%)
May 07, 2024 11.88 11.90 11.85 11.88 16,652,966 -0.01(-0.08%)
May 06, 2024 11.96 11.97 11.89 11.89 21,659,210 -0.13(-1.06%)
May 03, 2024 12.03 12.09 11.98 12.02 32,010,918 -0.15(-1.21%)
May 02, 2024 12.19 12.31 12.14 12.17 23,732,762 -0.11(-0.88%)
May 01, 2024 12.25 12.29 12.08 12.28 31,799,028 +0.06(+0.48%)
Apr 30, 2024 12.07 12.23 12.05 12.22 17,186,126 +0.18(+1.47%)
Apr 29, 2024 12.03 12.10 12.01 12.04 17,069,156 -0.03(-0.24%)
Apr 26, 2024 12.12 12.13 12.03 12.07 16,873,826 -0.11(-0.89%)
Apr 25, 2024 12.30 12.33 12.17 12.18 18,846,982 +0.06(+0.49%)
Apr 24, 2024 12.10 12.19 12.08 12.12 18,733,484 -0.01(-0.08%)
Apr 23, 2024 12.21 12.23 12.11 12.13 16,189,046 -0.15(-1.20%)
Apr 22, 2024 12.31 12.37 12.20 12.28 21,472,546 -0.10(-0.79%)
Apr 19, 2024 12.27 12.40 12.25 12.37 27,105,484 +0.12(+0.96%)
Apr 18, 2024 12.20 12.29 12.15 12.26 27,627,806 +0.03(+0.24%)
Apr 17, 2024 12.09 12.27 12.09 12.23 37,119,644 +0.07(+0.57%)
Apr 16, 2024 12.12 12.19 12.08 12.16 30,716,764 +0.04(+0.32%)
Apr 15, 2024 11.87 12.15 11.87 12.12 38,701,220 +0.14(+1.15%)
Apr 12, 2024 11.89 12.02 11.86 11.98 32,077,816 +0.18(+1.50%)
Apr 11, 2024 11.86 11.94 11.78 11.80 22,930,824 -0.08(-0.66%)
Apr 10, 2024 11.90 11.94 11.84 11.88 38,568,564 +0.11(+0.92%)
Apr 09, 2024 11.74 11.88 11.74 11.78 21,069,920 -0.01(-0.08%)
Apr 08, 2024 11.77 11.80 11.75 11.78 12,918,272 +0.01(+0.08%)
Apr 05, 2024 11.88 11.89 11.74 11.78 30,476,460 -0.13(-1.07%)
Apr 04, 2024 11.67 11.91 11.66 11.90 26,779,036 +0.16(+1.34%)
Apr 03, 2024 11.79 11.79 11.72 11.75 11,043,887 -0.02(-0.17%)
Apr 02, 2024 11.78 11.81 11.76 11.77 12,938,857 +0.09(+0.76%)
Apr 01, 2024 11.65 11.71 11.63 11.68 11,047,997 +0.02(+0.17%)
Mar 28, 2024 11.66 11.64 11.64 11.66 9,894,502 +0.01(+0.08%)
Mar 27, 2024 11.69 11.74 11.65 11.65 12,884,762 -0.10(-0.84%)
Mar 26, 2024 11.69 11.75 11.68 11.75 8,689,681 +0.03(+0.25%)
Mar 25, 2024 11.71 11.73 11.69 11.72 5,834,666 +0.04(+0.34%)
Mar 22, 2024 11.66 11.69 11.65 11.68 12,849,421 +0.02(+0.17%)
Mar 21, 2024 11.62 11.67 11.61 11.66 14,310,262 -0.04(-0.34%)
Mar 20, 2024 11.78 11.81 11.68 11.70 25,968,086 -0.23(-1.90%)
Mar 19, 2024 12.02 12.04 11.92 11.92 18,423,126 -0.07(-0.57%)
Mar 18, 2024 11.96 12.00 11.93 11.99 16,951,002 -0.07(-0.57%)
Mar 15, 2024 12.05 12.10 12.02 12.06 26,552,526 +0.08(+0.66%)
Mar 14, 2024 11.92 12.05 11.92 11.98 35,137,860 +0.04(+0.33%)
Mar 13, 2024 11.92 11.98 11.91 11.94 13,762,450 +0.02(+0.17%)
Mar 12, 2024 12.00 12.07 11.90 11.92 22,770,306 -0.13(-1.06%)
Mar 11, 2024 12.07 12.12 12.04 12.05 21,167,454 +0.02(+0.16%)
Mar 08, 2024 11.95 12.05 11.88 12.03 34,200,288 +0.08(+0.66%)
Mar 07, 2024 12.00 12.02 11.93 11.95 16,218,988 -0.11(-0.90%)
Mar 06, 2024 12.04 12.11 12.02 12.06 28,108,864 -0.07(-0.57%)
Mar 05, 2024 12.05 12.19 12.05 12.13 18,970,248 +0.12(+0.98%)
Mar 04, 2024 12.01 12.01 11.96 12.01 9,604,353 +0.03(+0.25%)
Mar 01, 2024 12.09 12.10 11.98 11.98 17,356,488 -0.12(-0.97%)
Feb 29, 2024 12.10 12.17 12.06 12.10 17,121,354 -0.03(-0.24%)
Feb 28, 2024 12.15 12.17 12.12 12.13 14,188,767 +0.02(+0.16%)
Feb 27, 2024 12.12 12.17 12.11 12.11 11,995,802 -0.03(-0.24%)
Feb 26, 2024 12.08 12.14 12.07 12.14 15,928,127 +0.05(+0.41%)
Feb 23, 2024 12.06 12.11 12.03 12.09 24,106,348 +0.00(+0.00%)
Feb 22, 2024 12.18 12.21 12.07 12.09 24,336,148 -0.25(-1.99%)
Feb 21, 2024 12.38 12.43 12.34 12.34 20,387,552 -0.02(-0.16%)
Feb 20, 2024 12.34 12.40 12.31 12.35 22,234,640 +0.08(+0.64%)
Feb 16, 2024 12.23 12.30 12.20 12.28 28,625,206 +0.06(+0.48%)
Feb 15, 2024 12.28 12.30 12.21 12.22 17,280,628 -0.07(-0.56%)
Feb 14, 2024 12.33 12.39 12.28 12.29 35,740,996 -0.11(-0.87%)
Feb 13, 2024 12.38 12.48 12.35 12.39 30,121,504 +0.17(+1.37%)
Feb 12, 2024 12.22 12.24 12.16 12.23 14,592,982 +0.02(+0.16%)
Feb 09, 2024 12.27 12.28 12.20 12.21 13,300,697 -0.07(-0.56%)
Feb 08, 2024 12.29 12.31 12.27 12.28 15,318,070 +0.00(+0.00%)
Feb 07, 2024 12.33 12.35 12.27 12.28 27,261,786 -0.10(-0.79%)
Feb 06, 2024 12.38 12.43 12.36 12.37 22,457,460 -0.03(-0.24%)
Feb 05, 2024 12.37 12.47 12.36 12.40 18,922,706 +0.04(+0.32%)
Feb 02, 2024 12.48 12.49 12.32 12.36 30,703,062 -0.13(-1.02%)
Feb 01, 2024 12.60 12.63 12.49 12.49 34,864,780 -0.15(-1.17%)
Jan 31, 2024 12.49 12.65 12.49 12.64 31,892,860 +0.20(+1.58%)
Jan 30, 2024 12.44 12.46 12.42 12.44 12,510,135 +0.02(+0.16%)
Jan 29, 2024 12.51 12.53 12.42 12.42 21,442,204 -0.10(-0.79%)
Jan 26, 2024 12.52 12.55 12.47 12.52 17,144,190 +0.02(+0.16%)
Jan 25, 2024 12.51 12.57 12.49 12.50 22,171,434 -0.06(-0.47%)
Jan 24, 2024 12.51 12.57 12.47 12.56 18,504,180 -0.01(-0.08%)
Jan 23, 2024 12.59 12.63 12.57 12.57 12,423,238 -0.03(-0.23%)
Jan 22, 2024 12.59 12.63 12.56 12.60 24,536,412 -0.03(-0.23%)
Jan 19, 2024 12.75 12.78 12.63 12.63 24,725,054 -0.15(-1.15%)
Jan 18, 2024 12.85 12.90 12.77 12.78 33,178,356 -0.11(-0.84%)
Jan 17, 2024 12.90 12.95 12.88 12.89 25,883,490 +0.07(+0.54%)
Jan 16, 2024 12.81 12.87 12.77 12.82 24,556,194 +0.05(+0.38%)
Jan 12, 2024 12.74 12.81 12.71 12.77 21,075,672 +0.00(+0.00%)
Jan 11, 2024 12.74 12.88 12.72 12.77 30,536,132 +0.02(+0.15%)
Jan 10, 2024 12.82 12.83 12.73 12.75 16,197,438 -0.08(-0.61%)
Jan 09, 2024 12.87 12.90 12.79 12.83 15,238,950 +0.03(+0.23%)
Jan 08, 2024 12.97 12.97 12.80 12.80 14,749,180 -0.19(-1.44%)
Jan 05, 2024 12.99 13.02 12.91 12.98 24,258,058 -0.01(-0.08%)
Jan 04, 2024 12.97 13.00 12.89 12.99 18,955,194 +0.05(+0.38%)
Jan 03, 2024 12.90 12.96 12.88 12.94 19,572,120 +0.10(+0.77%)
Jan 02, 2024 12.85 12.90 12.81 12.85 19,847,030 +0.08(+0.62%)
Dec 29, 2023 12.73 12.82 12.72 12.77 14,719,434 +0.05(+0.39%)
Dec 28, 2023 12.72 12.73 12.69 12.72 18,880,310 +0.01(+0.08%)
Dec 27, 2023 12.74 12.76 12.71 12.71 13,235,529 -0.03(-0.23%)
Dec 26, 2023 12.77 12.78 12.71 12.74 9,622,278 -0.05(-0.38%)
Dec 22, 2023 12.78 12.84 12.74 12.79 18,159,640 -0.01(-0.08%)
Dec 21, 2023 12.85 12.91 12.80 12.80 34,501,708 -0.13(-0.99%)
Dec 20, 2023 12.76 12.93 12.71 12.92 19,280,824 +0.18(+1.43%)
Dec 19, 2023 12.80 12.80 12.73 12.74 19,970,192 -0.06(-0.45%)
Dec 18, 2023 12.84 12.84 12.78 12.80 11,582,359 -0.07(-0.53%)
Dec 15, 2023 12.88 12.91 12.84 12.87 23,294,478 +0.02(+0.15%)
Dec 14, 2023 12.84 12.93 12.80 12.85 33,312,260 -0.04(-0.30%)
Dec 13, 2023 13.05 13.07 12.88 12.89 18,615,666 -0.17(-1.33%)
Dec 12, 2023 13.13 13.17 13.06 13.06 12,947,798 -0.06(-0.44%)
Dec 11, 2023 13.19 13.20 13.11 13.12 24,203,532 -0.05(-0.37%)
Dec 08, 2023 13.24 13.25 13.15 13.17 20,451,954 -0.05(-0.37%)
Dec 07, 2023 13.26 13.28 13.20 13.22 16,417,182 -0.11(-0.80%)
Dec 06, 2023 13.20 13.33 13.20 13.32 19,363,000 +0.06(+0.44%)
Dec 05, 2023 13.30 13.31 13.23 13.26 19,740,052 +0.02(+0.15%)
Dec 04, 2023 13.27 13.32 13.24 13.24 18,438,070 +0.06(+0.44%)
Dec 01, 2023 13.28 13.29 13.16 13.19 19,682,214 -0.06(-0.44%)
Nov 30, 2023 13.27 13.34 13.23 13.24 24,212,440 -0.05(-0.36%)
Nov 29, 2023 13.23 13.31 13.19 13.29 16,526,276 +0.01(+0.07%)
Nov 28, 2023 13.30 13.33 13.24 13.28 13,956,205 +0.00(+0.00%)
Nov 27, 2023 13.28 13.30 13.26 13.28 17,216,376 +0.02(+0.15%)
Nov 24, 2023 13.27 13.28 13.26 13.26 8,043,886 -0.01(-0.07%)
Nov 22, 2023 13.26 13.30 13.23 13.27 24,816,436 -0.03(-0.22%)
Nov 21, 2023 13.32 13.35 13.30 13.30 12,955,209 +0.03(+0.22%)
Nov 20, 2023 13.38 13.39 13.24 13.27 12,387,425 -0.10(-0.72%)
Nov 17, 2023 13.39 13.42 13.36 13.37 13,796,158 -0.01(-0.07%)
Nov 16, 2023 13.41 13.45 13.38 13.38 22,313,366 -0.02(-0.14%)
Nov 15, 2023 13.38 13.43 13.34 13.40 21,414,860 -0.02(-0.14%)
Nov 14, 2023 13.50 13.51 13.38 13.42 34,164,432 -0.26(-1.91%)
Nov 13, 2023 13.71 13.74 13.64 13.68 17,999,816 +0.02(+0.14%)
Nov 10, 2023 13.81 13.86 13.65 13.66 21,551,810 -0.21(-1.53%)
Nov 09, 2023 13.73 13.89 13.73 13.87 26,682,594 +0.12(+0.84%)
Nov 08, 2023 13.76 13.83 13.74 13.76 19,386,476 -0.01(-0.07%)
Nov 07, 2023 13.81 13.84 13.75 13.77 18,773,836 -0.04(-0.28%)
Nov 06, 2023 13.81 13.87 13.79 13.80 20,483,920 -0.03(-0.21%)
Nov 03, 2023 13.87 13.89 13.78 13.83 21,814,468 -0.12(-0.83%)
Nov 02, 2023 14.08 14.09 13.95 13.95 28,266,098 -0.26(-1.83%)
Nov 01, 2023 14.34 14.35 14.18 14.21 29,367,912 -0.15(-1.08%)
Oct 31, 2023 14.44 14.51 14.35 14.36 23,910,264 -0.10(-0.67%)
Oct 30, 2023 14.53 14.58 14.41 14.46 26,012,076 -0.15(-1.06%)
Oct 27, 2023 14.50 14.67 14.48 14.62 31,187,952 +0.07(+0.46%)
Oct 26, 2023 14.41 14.59 14.38 14.55 37,560,896 +0.18(+1.28%)
Oct 25, 2023 14.22 14.39 14.22 14.36 34,083,596 +0.19(+1.36%)
Oct 24, 2023 14.19 14.26 14.12 14.17 26,458,008 -0.10(-0.68%)
Oct 23, 2023 14.30 14.35 14.13 14.27 33,250,386 +0.03(+0.20%)
Oct 20, 2023 14.08 14.24 14.06 14.24 32,559,848 +0.18(+1.30%)
Oct 19, 2023 13.91 14.08 13.85 14.06 37,406,912 +0.13(+0.90%)
Oct 18, 2023 13.79 13.96 13.77 13.93 32,566,248 +0.19(+1.41%)
Oct 17, 2023 13.83 13.85 13.67 13.74 27,622,196 +0.00(+0.00%)
Oct 16, 2023 13.81 13.81 13.70 13.74 22,911,520 -0.14(-1.04%)
Oct 13, 2023 13.77 13.93 13.72 13.88 30,334,976 +0.07(+0.49%)
Oct 12, 2023 13.70 13.88 13.69 13.81 27,852,492 +0.11(+0.77%)
Oct 11, 2023 13.73 13.81 13.71 13.71 21,577,754 -0.07(-0.49%)
Oct 10, 2023 13.81 13.83 13.68 13.78 25,314,654 -0.06(-0.42%)
Oct 09, 2023 13.99 14.01 13.81 13.83 16,078,272 -0.10(-0.69%)
Oct 06, 2023 14.17 14.22 13.87 13.93 26,890,092 -0.15(-1.10%)
Oct 05, 2023 14.09 14.19 14.06 14.08 24,603,778 +0.02(+0.14%)
Oct 04, 2023 14.16 14.21 14.04 14.07 29,750,270 -0.11(-0.75%)
Oct 03, 2023 14.06 14.22 14.00 14.17 29,347,118 +0.19(+1.38%)
Oct 02, 2023 14.00 14.07 13.93 13.98 30,895,842 +0.01(+0.07%)
Sep 29, 2023 13.81 14.02 13.81 13.97 30,616,166 +0.04(+0.28%)
Sep 28, 2023 14.04 14.05 13.86 13.93 28,499,654 -0.07(-0.48%)
Sep 27, 2023 13.97 14.12 13.94 14.00 30,065,186 +0.00(+0.00%)
Sep 26, 2023 13.90 14.03 13.88 14.00 22,963,774 +0.20(+1.47%)
Sep 25, 2023 13.90 13.87 13.79 13.79 18,597,306 -0.06(-0.42%)
Sep 22, 2023 13.79 13.86 13.73 13.85 30,047,222 +0.04(+0.28%)
Sep 21, 2023 13.68 13.82 13.67 13.81 20,462,076 +0.24(+1.78%)
Sep 20, 2023 13.42 13.59 13.40 13.57 17,332,794 +0.11(+0.83%)
Sep 19, 2023 13.45 13.54 13.43 13.46 16,656,607 +0.05(+0.36%)
Sep 18, 2023 13.43 13.45 13.38 13.41 18,038,174 -0.02(-0.14%)
Sep 15, 2023 13.31 13.44 13.30 13.43 21,829,174 +0.17(+1.29%)
Sep 14, 2023 13.29 13.34 13.23 13.26 18,789,638 -0.11(-0.86%)
Sep 13, 2023 13.37 13.41 13.33 13.38 19,856,404 -0.01(-0.07%)
Sep 12, 2023 13.35 13.39 13.31 13.39 15,260,613 +0.09(+0.65%)
Sep 11, 2023 13.31 13.37 13.29 13.30 13,773,156 -0.09(-0.64%)
Sep 08, 2023 13.41 13.42 13.34 13.39 20,080,170 -0.02(-0.14%)
Sep 07, 2023 13.46 13.46 13.38 13.40 32,736,690 +0.06(+0.43%)
Sep 06, 2023 13.29 13.42 13.28 13.35 22,705,848 +0.09(+0.65%)
Sep 05, 2023 13.21 13.26 13.20 13.26 19,160,692 +0.07(+0.51%)
Sep 01, 2023 13.14 13.24 13.13 13.19 16,340,368 -0.03(-0.22%)
Aug 31, 2023 13.18 13.22 13.14 13.22 23,951,378 +0.04(+0.29%)
Aug 30, 2023 13.22 13.25 13.17 13.18 21,631,968 -0.06(-0.43%)
Aug 29, 2023 13.43 13.44 13.23 13.24 24,716,544 -0.18(-1.35%)
Aug 28, 2023 13.45 13.49 13.41 13.42 23,165,230 -0.10(-0.71%)
Aug 25, 2023 13.55 13.67 13.47 13.52 29,810,750 -0.08(-0.56%)
Aug 24, 2023 13.36 13.60 13.35 13.60 39,094,008 +0.18(+1.35%)
Aug 23, 2023 13.53 13.53 13.39 13.41 20,323,662 -0.14(-1.06%)
Aug 22, 2023 13.46 13.58 13.46 13.56 24,681,508 +0.04(+0.28%)
Aug 21, 2023 13.57 13.64 13.49 13.52 18,602,376 -0.09(-0.63%)
Aug 18, 2023 13.69 13.71 13.57 13.60 29,786,000 +0.01(+0.07%)
Aug 17, 2023 13.45 13.61 13.44 13.60 30,483,010 +0.10(+0.78%)
Aug 16, 2023 13.40 13.49 13.35 13.49 23,247,116 +0.11(+0.86%)
Aug 15, 2023 13.29 13.40 13.27 13.38 20,908,834 +0.14(+1.08%)
Aug 14, 2023 13.34 13.34 13.23 13.23 17,724,104 -0.07(-0.50%)
Aug 11, 2023 13.35 13.37 13.26 13.30 22,259,194 +0.02(+0.14%)
Aug 10, 2023 13.22 13.32 13.11 13.28 30,062,806 -0.01(-0.07%)
Aug 09, 2023 13.19 13.30 13.18 13.29 19,950,620 +0.10(+0.80%)
Aug 08, 2023 13.21 13.29 13.18 13.18 19,326,252 +0.06(+0.44%)
Aug 07, 2023 13.18 13.21 13.13 13.13 20,206,842 -0.11(-0.86%)
Aug 04, 2023 13.12 13.26 13.06 13.24 22,487,644 +0.08(+0.58%)
Aug 03, 2023 13.19 13.22 13.12 13.17 23,728,352 +0.05(+0.36%)
Aug 02, 2023 13.04 13.16 13.03 13.12 25,237,770 +0.18(+1.40%)
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.