Skip to main content

Ultra S&P500 2X ETF (NY: SSO )

83.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.03 28.13 27.91 27.96 3,121,402 -0.14(-0.51%)
Feb 27, 2019 27.96 28.16 27.75 28.10 4,836,239 -0.02(-0.07%)
Feb 26, 2019 28.08 28.32 28.04 28.12 4,042,889 -0.07(-0.25%)
Feb 25, 2019 28.41 28.53 28.15 28.19 7,748,004 +0.10(+0.35%)
Feb 22, 2019 27.89 28.13 27.83 28.09 5,471,190 +0.34(+1.22%)
Feb 21, 2019 27.82 27.88 27.54 27.75 5,659,443 -0.20(-0.73%)
Feb 20, 2019 27.85 28.06 27.72 27.96 5,519,764 +0.10(+0.36%)
Feb 19, 2019 27.57 28.00 27.57 27.86 4,192,053 +0.10(+0.37%)
Feb 15, 2019 27.56 27.76 27.51 27.75 6,198,804 +0.59(+2.18%)
Feb 14, 2019 27.04 27.41 26.86 27.16 7,855,342 -0.13(-0.49%)
Feb 13, 2019 27.32 27.48 27.22 27.29 7,201,391 +0.16(+0.58%)
Feb 12, 2019 26.79 27.21 26.77 27.14 4,593,792 +0.69(+2.60%)
Feb 11, 2019 26.56 26.61 26.33 26.45 4,803,306 +0.03(+0.11%)
Feb 08, 2019 26.08 26.44 25.91 26.42 7,123,524 +0.05(+0.20%)
Feb 07, 2019 26.52 26.63 25.99 26.36 9,307,063 -0.51(-1.89%)
Feb 06, 2019 26.89 26.98 26.72 26.87 3,209,001 -0.09(-0.34%)
Feb 05, 2019 26.83 27.02 26.71 26.96 4,889,469 +0.22(+0.81%)
Feb 04, 2019 26.37 26.75 26.23 26.75 4,018,670 +0.37(+1.40%)
Feb 01, 2019 26.38 26.59 26.20 26.38 6,262,058 +0.05(+0.20%)
Jan 31, 2019 25.88 26.43 25.83 26.32 7,916,759 +0.43(+1.68%)
Jan 30, 2019 25.42 26.07 25.26 25.89 7,872,172 +0.79(+3.15%)
Jan 29, 2019 25.20 25.31 24.92 25.10 3,940,277 -0.09(-0.36%)
Jan 28, 2019 25.11 25.19 24.79 25.19 5,373,833 -0.37(-1.44%)
Jan 25, 2019 25.52 25.73 25.44 25.56 5,620,549 +0.41(+1.65%)
Jan 24, 2019 25.08 25.26 24.86 25.14 6,085,981 +0.04(+0.17%)
Jan 23, 2019 25.24 25.38 24.60 25.10 7,589,349 +0.07(+0.26%)
Jan 22, 2019 25.39 25.44 24.68 25.03 11,514,127 -0.67(-2.59%)
Jan 18, 2019 25.44 25.81 25.27 25.70 8,811,362 +0.66(+2.64%)
Jan 17, 2019 24.50 25.23 24.49 25.04 5,943,711 +0.36(+1.47%)
Jan 16, 2019 24.66 24.87 24.61 24.68 5,195,777 +0.10(+0.39%)
Jan 15, 2019 24.11 24.63 24.11 24.58 10,192,398 +0.55(+2.28%)
Jan 14, 2019 23.92 24.18 23.84 24.03 5,369,254 -0.27(-1.12%)
Jan 11, 2019 24.08 24.32 23.96 24.30 6,324,495 -0.01(-0.04%)
Jan 10, 2019 23.82 24.35 23.68 24.31 10,954,292 +0.19(+0.77%)
Jan 09, 2019 24.06 24.32 23.82 24.13 9,007,765 +0.22(+0.92%)
Jan 08, 2019 23.93 24.02 23.42 23.91 12,480,724 +0.43(+1.84%)
Jan 07, 2019 23.17 23.77 22.99 23.48 10,363,598 +0.34(+1.45%)
Jan 04, 2019 22.27 23.24 22.19 23.14 14,364,169 +1.49(+6.89%)
Jan 03, 2019 22.41 22.45 21.57 21.65 19,142,064 -1.12(-4.94%)
Jan 02, 2019 22.03 22.95 22.00 22.77 14,263,739 +0.03(+0.12%)
Dec 31, 2018 22.65 22.76 22.29 22.75 12,491,877 +0.41(+1.83%)
Dec 28, 2018 22.67 22.99 22.10 22.34 15,649,635 -0.11(-0.49%)
Dec 27, 2018 21.42 22.45 20.77 22.45 14,769,564 +0.43(+1.97%)
Dec 26, 2018 20.32 22.04 19.94 22.01 15,935,409 +2.02(+10.11%)
Dec 24, 2018 20.87 21.07 19.99 19.99 14,083,539 -1.17(-5.52%)
Dec 21, 2018 22.23 22.78 21.04 21.16 22,343,782 -0.94(-4.24%)
Dec 20, 2018 22.57 22.88 21.62 22.10 22,323,296 -0.73(-3.20%)
Dec 19, 2018 23.56 24.31 22.47 22.83 19,254,434 -0.72(-3.04%)
Dec 18, 2018 23.93 24.07 23.22 23.54 10,266,988 -0.03(-0.12%)
Dec 17, 2018 24.36 24.59 23.26 23.57 15,446,011 -0.99(-4.03%)
Dec 14, 2018 25.04 25.25 24.44 24.56 12,733,500 -0.96(-3.77%)
Dec 13, 2018 25.73 25.92 25.28 25.52 12,304,528 -0.02(-0.08%)
Dec 12, 2018 25.93 26.21 25.53 25.54 12,728,884 +0.26(+1.02%)
Dec 11, 2018 25.96 26.00 24.97 25.28 13,271,883 +0.02(+0.09%)
Dec 10, 2018 25.14 25.48 24.24 25.26 16,258,109 +0.07(+0.26%)
Dec 07, 2018 26.33 26.68 25.00 25.20 16,308,505 -1.26(-4.77%)
Dec 06, 2018 25.65 26.46 24.96 26.46 23,012,954 -0.08(-0.30%)
Dec 04, 2018 28.17 28.26 26.44 26.54 17,582,018 -1.80(-6.35%)
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.