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

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.030 -0.140 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Apr 30, 2020 531.15 571.04 531.15 568.92 578 +34.82(+6.52%)
Apr 29, 2020 561.25 569.51 531.15 534.10 821 -52.52(-8.95%)
Apr 28, 2020 561.25 592.53 557.12 586.63 550 +6.52(+1.12%)
Apr 27, 2020 581.32 582.29 566.56 580.11 1,040 -15.67(-2.63%)
Apr 24, 2020 636.79 636.79 593.12 595.78 662 -22.72(-3.67%)
Apr 23, 2020 590.76 618.50 590.17 618.50 632 +13.03(+2.15%)
Apr 22, 2020 654.50 654.50 596.53 605.47 892 -81.14(-11.82%)
Apr 21, 2020 640.33 691.68 635.02 686.60 1,320 +59.87(+9.55%)
Apr 20, 2020 635.02 639.15 601.38 626.73 719 +25.48(+4.24%)
Apr 17, 2020 584.27 613.48 581.32 601.25 857 -0.13(-0.02%)
Apr 16, 2020 636.79 637.97 601.38 601.38 1,043 -34.82(-5.47%)
Apr 15, 2020 621.45 652.73 621.45 636.20 1,486 +25.97(+4.26%)
Apr 14, 2020 619.68 635.91 609.05 610.23 1,856 -55.47(-8.33%)
Apr 13, 2020 708.20 708.20 663.35 665.71 1,510 -22.69(-3.30%)
Apr 09, 2020 611.41 707.55 611.41 688.40 1,035 +29.77(+4.52%)
Apr 08, 2020 693.45 693.45 653.91 658.63 878 -37.77(-5.42%)
Apr 07, 2020 653.32 702.89 636.79 696.40 4,028 -14.75(-2.07%)
Apr 06, 2020 767.22 777.25 710.56 711.15 2,203 -141.64(-16.61%)
Apr 03, 2020 824.47 881.07 810.31 852.79 1,319 +31.28(+3.81%)
Apr 02, 2020 914.17 914.17 820.34 821.51 1,608 -56.07(-6.39%)
Apr 01, 2020 867.55 901.30 815.91 877.58 4,173 +59.61(+7.29%)
Mar 31, 2020 781.97 826.24 746.56 817.97 2,375 +37.77(+4.84%)
Mar 30, 2020 834.50 834.50 767.22 780.20 2,505 -54.59(-6.54%)
Mar 27, 2020 794.37 834.79 792.60 834.79 1,036 +57.72(+7.43%)
Mar 26, 2020 868.14 868.14 771.94 777.07 1,472 -116.44(-13.03%)
Mar 25, 2020 852.79 915.35 832.14 893.51 1,720 +76.40(+9.35%)
Mar 24, 2020 938.23 938.23 812.95 817.12 3,665 -203.90(-19.97%)
Mar 23, 2020 1122 1133 986.80 1021 1,045 -82.78(-7.50%)
Mar 20, 2020 1007 1104 959.48 1104 4,156 +50.49(+4.79%)
Mar 19, 2020 1155 1189 982.94 1053 1,151 -42.21(-3.85%)
Mar 18, 2020 1128 1185 1028 1096 1,802 +104.64(+10.56%)
Mar 17, 2020 1175 1227 973.55 990.88 1,131 -236.00(-19.24%)
Mar 16, 2020 1189 1227 1048 1227 1,066 +274.41(+28.81%)
Mar 13, 2020 1080 1173 943.20 952.47 2,058 -242.95(-20.32%)
Mar 12, 2020 1095 1195 1048 1195 1,091 +213.13(+21.70%)
Mar 11, 2020 946.31 1002 921.12 982.29 479 +84.33(+9.39%)
Mar 10, 2020 924.99 1011 897.95 897.97 727 -104.38(-10.41%)
Mar 09, 2020 942.65 1027 942.65 1002 471 +129.23(+14.80%)
Mar 06, 2020 873.66 910.64 870.90 873.11 2,605 +34.22(+4.08%)
Mar 05, 2020 830.06 850.48 803.57 838.89 2,386 +41.55(+5.21%)
Mar 04, 2020 843.30 864.28 795.57 797.34 1,708 -79.63(-9.08%)
Mar 03, 2020 822.33 890.22 797.50 876.97 1,331 +52.43(+6.36%)
Mar 02, 2020 850.48 912.29 824.13 824.54 1,577 -61.81(-6.97%)
Feb 28, 2020 976.87 982.38 874.62 886.35 3,221 -38.08(-4.12%)
Feb 27, 2020 897.94 924.43 856.00 924.43 2,099 +84.68(+10.08%)
Feb 26, 2020 828.96 853.68 806.91 839.76 879 -6.86(-0.81%)
Feb 25, 2020 773.21 850.08 773.21 846.62 1,639 +51.88(+6.53%)
Feb 24, 2020 798.05 798.05 773.21 794.74 1,325 +72.01(+9.96%)
Feb 21, 2020 702.02 729.61 702.02 722.73 583 +40.21(+5.89%)
Feb 20, 2020 667.25 704.12 665.91 682.52 675 +21.86(+3.31%)
Feb 19, 2020 688.77 688.77 658.97 660.66 1,121 -42.46(-6.04%)
Feb 18, 2020 705.88 711.60 700.36 703.12 454 +14.90(+2.17%)
Feb 14, 2020 681.05 690.98 674.98 688.22 570 -0.79(-0.11%)
Feb 13, 2020 698.71 699.26 680.49 689.01 568 -0.68(-0.10%)
Feb 12, 2020 692.68 693.74 688.22 689.69 390 -18.94(-2.67%)
Feb 11, 2020 726.85 726.85 700.36 708.63 308 -26.79(-3.64%)
Feb 10, 2020 764.38 764.38 735.43 735.43 177 -21.03(-2.78%)
Feb 07, 2020 740.65 756.66 740.65 756.46 280 +30.50(+4.20%)
Feb 06, 2020 728.51 735.13 723.54 725.96 326 -4.41(-0.60%)
Feb 05, 2020 733.48 751.69 723.54 730.37 910 -30.42(-4.00%)
Feb 04, 2020 769.35 774.52 747.83 760.79 524 -48.85(-6.03%)
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.