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

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 6.910 7.000 6.730 6.750 115,927 -0.21(-3.02%)
Jun 14, 2024 7.210 7.210 6.890 6.960 219,925 -0.14(-1.97%)
Jun 13, 2024 7.350 7.350 7.070 7.100 150,500 -0.41(-5.46%)
Jun 12, 2024 7.890 7.905 7.460 7.510 92,475 -0.56(-6.96%)
Jun 11, 2024 7.970 8.260 7.970 8.072 14,259 +0.10(+1.28%)
Jun 10, 2024 8.220 8.480 7.930 7.970 45,797 -0.23(-2.79%)
Jun 07, 2024 8.390 8.390 8.120 8.199 67,467 +0.10(+1.22%)
Jun 06, 2024 8.050 8.380 7.800 8.100 132,931 +0.01(+0.12%)
Jun 05, 2024 8.670 8.670 8.030 8.090 230,858 -0.77(-8.69%)
Jun 04, 2024 8.990 9.110 8.830 8.860 57,992 +0.01(+0.11%)
Jun 03, 2024 8.820 9.280 8.820 8.850 42,948 -0.49(-5.25%)
May 31, 2024 9.000 9.780 8.955 9.340 108,201 +0.20(+2.19%)
May 30, 2024 8.790 9.240 8.720 9.140 105,927 +0.35(+3.98%)
May 29, 2024 9.010 9.020 8.670 8.790 145,393 +0.17(+1.97%)
May 28, 2024 9.170 9.170 8.554 8.620 193,206 -0.84(-8.84%)
May 24, 2024 9.810 9.900 9.455 9.456 80,261 -0.44(-4.49%)
May 23, 2024 9.880 10.05 9.460 9.900 90,870 -0.80(-7.49%)
May 22, 2024 10.59 10.89 10.57 10.70 36,508 -0.01(-0.07%)
May 21, 2024 10.86 11.00 10.70 10.71 23,716 -0.04(-0.33%)
May 20, 2024 11.15 11.15 10.65 10.75 46,372 -0.46(-4.14%)
May 17, 2024 10.72 11.36 10.72 11.21 58,022 +0.31(+2.86%)
May 16, 2024 10.85 10.90 10.65 10.90 33,210 +0.06(+0.54%)
May 15, 2024 11.36 11.46 10.78 10.84 128,213 -0.77(-6.63%)
May 14, 2024 12.30 12.30 11.59 11.61 51,011 -0.39(-3.25%)
May 13, 2024 11.85 12.18 11.85 12.00 40,295 -0.07(-0.62%)
May 10, 2024 12.17 12.20 11.76 12.07 29,148 -0.27(-2.20%)
May 09, 2024 12.00 12.44 12.00 12.35 42,950 +0.29(+2.43%)
May 08, 2024 12.35 12.35 11.93 12.05 20,509 +0.01(+0.11%)
May 07, 2024 11.96 12.19 11.84 12.04 20,361 +0.20(+1.68%)
May 06, 2024 12.34 12.34 11.83 11.84 59,149 -0.71(-5.66%)
May 03, 2024 12.67 12.92 12.50 12.55 37,561 -0.77(-5.78%)
May 02, 2024 13.39 14.00 13.23 13.32 54,170 -0.69(-4.93%)
May 01, 2024 13.51 14.21 13.17 14.01 101,043 +1.03(+7.93%)
Apr 30, 2024 12.63 12.99 12.38 12.98 48,076 +0.42(+3.35%)
Apr 29, 2024 12.57 13.02 12.54 12.56 42,673 -0.11(-0.87%)
Apr 26, 2024 13.37 13.56 12.51 12.67 94,986 -1.06(-7.72%)
Apr 25, 2024 14.94 14.94 13.51 13.73 97,699 -0.67(-4.65%)
Apr 24, 2024 13.56 14.48 13.38 14.40 88,008 +0.15(+1.08%)
Apr 23, 2024 14.49 14.75 14.08 14.25 161,719 -0.70(-4.70%)
Apr 22, 2024 15.56 15.81 14.79 14.95 108,723 -0.98(-6.15%)
Apr 19, 2024 14.60 16.00 14.14 15.93 311,232 +1.96(+14.03%)
Apr 18, 2024 13.65 14.34 13.58 13.97 119,955 +0.20(+1.45%)
Apr 17, 2024 12.59 13.85 12.59 13.77 66,427 +0.93(+7.20%)
Apr 16, 2024 13.29 13.29 12.78 12.84 36,701 -0.36(-2.69%)
Apr 15, 2024 12.76 13.27 12.27 13.20 45,946 +0.45(+3.50%)
Apr 12, 2024 12.58 12.83 12.40 12.75 38,924 +0.73(+6.06%)
Apr 11, 2024 12.61 12.79 12.03 12.03 31,221 -0.84(-6.56%)
Apr 10, 2024 13.12 13.25 12.76 12.87 59,762 +10.29(+398.84%)
Apr 09, 2024 2.540 2.680 2.520 2.580 442,271 +0.02(+0.78%)
Apr 08, 2024 2.500 2.570 2.500 2.560 43,296 +0.01(+0.39%)
Apr 05, 2024 2.560 2.620 2.500 2.550 259,597 -0.06(-2.30%)
Apr 04, 2024 2.360 2.640 2.350 2.610 394,859 +0.18(+7.41%)
Apr 03, 2024 2.540 2.540 2.400 2.430 645,265 -0.05(-2.02%)
Apr 02, 2024 2.480 2.570 2.440 2.480 867,617 +0.08(+3.33%)
Apr 01, 2024 2.455 2.455 2.328 2.400 270,938 -0.03(-1.23%)
Mar 28, 2024 2.460 2.460 2.398 2.430 115,309 +0.01(+0.41%)
Mar 27, 2024 2.340 2.430 2.340 2.420 270,325 +0.01(+0.41%)
Mar 26, 2024 2.300 2.410 2.280 2.410 64,803 +0.09(+3.88%)
Mar 25, 2024 2.400 2.400 2.280 2.320 102,810 -0.02(-0.85%)
Mar 22, 2024 2.400 2.420 2.300 2.340 117,817 -0.05(-2.09%)
Mar 21, 2024 2.330 2.410 2.312 2.390 292,776 -0.10(-4.02%)
Mar 20, 2024 2.560 2.620 2.490 2.490 205,170 -0.12(-4.60%)
Mar 19, 2024 2.690 2.770 2.570 2.610 316,831 +0.00(+0.00%)
Mar 18, 2024 2.530 2.640 2.450 2.610 149,573 -0.02(-0.76%)
Mar 15, 2024 2.690 2.690 2.540 2.630 154,002 +0.02(+0.77%)
Mar 14, 2024 2.510 2.650 2.490 2.610 345,256 +0.12(+4.82%)
Mar 13, 2024 2.440 2.540 2.420 2.490 434,916 +0.09(+3.75%)
Mar 12, 2024 2.530 2.590 2.390 2.400 346,783 -0.20(-7.69%)
Mar 11, 2024 2.580 2.650 2.495 2.600 695,010 +0.08(+3.17%)
Mar 08, 2024 2.250 2.530 2.185 2.520 803,866 +0.24(+10.53%)
Mar 07, 2024 2.390 2.410 2.280 2.280 347,970 -0.20(-8.06%)
Mar 06, 2024 2.480 2.530 2.420 2.480 383,247 -0.12(-4.62%)
Mar 05, 2024 2.600 2.670 2.570 2.600 469,063 +0.05(+1.96%)
Mar 04, 2024 2.600 2.617 2.460 2.550 365,117 -0.12(-4.49%)
Mar 01, 2024 2.870 2.870 2.650 2.670 339,866 -0.23(-7.93%)
Feb 29, 2024 2.960 3.000 2.890 2.900 225,041 -0.16(-5.23%)
Feb 28, 2024 3.000 3.080 3.000 3.060 177,732 +0.08(+2.68%)
Feb 27, 2024 2.940 3.030 2.930 2.980 143,433 +0.01(+0.34%)
Feb 26, 2024 2.990 2.990 2.910 2.970 144,015 -0.03(-1.00%)
Feb 23, 2024 3.010 3.060 2.920 3.000 209,617 -0.01(-0.34%)
Feb 22, 2024 3.100 3.205 3.010 3.010 384,290 -0.66(-17.98%)
Feb 21, 2024 3.730 3.770 3.630 3.670 304,445 +0.08(+2.23%)
Feb 20, 2024 3.470 3.700 3.460 3.590 327,136 +0.19(+5.59%)
Feb 16, 2024 3.260 3.400 3.240 3.400 148,810 +0.03(+0.89%)
Feb 15, 2024 3.290 3.380 3.290 3.370 125,547 +0.04(+1.20%)
Feb 14, 2024 3.370 3.450 3.310 3.330 208,866 -0.16(-4.58%)
Feb 13, 2024 3.620 3.620 3.410 3.490 191,189 +0.11(+3.25%)
Feb 12, 2024 3.340 3.450 3.260 3.380 257,993 -0.02(-0.59%)
Feb 09, 2024 3.510 3.550 3.400 3.400 177,264 -0.17(-4.76%)
Feb 08, 2024 3.640 3.640 3.511 3.570 175,185 -0.07(-1.92%)
Feb 07, 2024 3.690 3.800 3.630 3.640 107,521 -0.17(-4.46%)
Feb 06, 2024 3.660 3.883 3.660 3.810 161,756 +0.14(+3.81%)
Feb 05, 2024 3.750 3.815 3.630 3.670 204,674 -0.17(-4.43%)
Feb 02, 2024 4.020 4.030 3.830 3.840 221,846 -0.22(-5.42%)
Feb 01, 2024 4.150 4.220 4.060 4.060 89,307 -0.12(-2.87%)
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%)
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.