Skip to main content

Ultrashort Industrials -2X ETF (NY: SIJ )

10.07 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 (%)
May 31, 2022 16.42 16.42 16.07 16.16 2,884 +0.26(+1.66%)
May 27, 2022 16.39 16.39 15.90 15.90 5,210 -0.79(-4.74%)
May 26, 2022 16.93 16.93 16.63 16.69 2,317 -0.76(-4.34%)
May 25, 2022 17.45 17.69 17.36 17.45 4,761 -0.25(-1.43%)
May 24, 2022 18.13 18.28 17.70 17.70 30,374 +0.16(+0.93%)
May 23, 2022 17.67 17.76 17.44 17.54 86,085 -0.57(-3.13%)
May 20, 2022 17.91 18.80 17.91 18.11 6,708 +0.27(+1.53%)
May 19, 2022 17.89 18.01 17.55 17.83 3,876 +0.09(+0.51%)
May 18, 2022 17.29 17.76 17.29 17.74 2,652 +1.22(+7.37%)
May 17, 2022 16.82 16.82 16.48 16.52 4,558 -0.78(-4.50%)
May 16, 2022 17.43 17.43 17.06 17.30 14,920 +0.12(+0.70%)
May 13, 2022 17.02 17.29 16.99 17.18 2,420 -0.66(-3.71%)
May 12, 2022 18.35 18.38 17.68 17.84 4,409 -0.11(-0.61%)
May 11, 2022 17.17 18.01 17.17 17.95 5,065 +0.48(+2.75%)
May 10, 2022 16.47 17.80 16.47 17.47 4,200 +0.23(+1.33%)
May 09, 2022 16.79 17.29 16.79 17.25 7,753 +0.82(+5.01%)
May 06, 2022 16.52 16.82 16.42 16.42 3,153 +0.32(+1.97%)
May 05, 2022 15.76 16.18 15.53 16.11 13,962 +1.01(+6.71%)
May 04, 2022 16.04 16.06 15.09 15.09 5,209 -0.94(-5.84%)
May 03, 2022 15.83 16.34 15.83 16.03 1,624 -0.25(-1.52%)
May 02, 2022 16.76 16.84 16.05 16.28 16,617 -0.14(-0.88%)
Apr 29, 2022 15.77 16.42 15.77 16.42 1,725 +0.91(+5.90%)
Apr 28, 2022 15.54 16.17 15.41 15.51 2,726 -0.56(-3.46%)
Apr 27, 2022 15.87 16.11 15.80 16.06 5,250 -0.13(-0.83%)
Apr 26, 2022 15.56 16.22 15.56 16.20 4,315 +0.70(+4.51%)
Apr 25, 2022 16.02 16.25 15.47 15.50 10,259 -0.19(-1.20%)
Apr 22, 2022 15.05 15.70 15.05 15.69 7,791 +0.85(+5.73%)
Apr 21, 2022 14.22 14.84 14.18 14.84 7,180 +0.37(+2.58%)
Apr 20, 2022 14.36 14.47 14.26 14.46 2,010 -0.11(-0.76%)
Apr 19, 2022 14.79 14.79 14.53 14.57 5,646 -0.64(-4.23%)
Apr 18, 2022 15.00 15.28 15.00 15.22 2,978 +0.22(+1.49%)
Apr 14, 2022 14.84 15.00 14.73 15.00 4,171 +0.16(+1.07%)
Apr 13, 2022 15.03 15.04 14.84 14.84 5,772 -0.19(-1.26%)
Apr 12, 2022 14.93 15.13 14.68 15.03 4,870 +0.03(+0.20%)
Apr 11, 2022 15.22 15.22 14.76 15.00 6,738 +0.20(+1.33%)
Apr 08, 2022 14.70 14.80 14.54 14.80 1,726 +0.19(+1.28%)
Apr 07, 2022 14.70 14.96 14.49 14.61 3,332 -0.04(-0.30%)
Apr 06, 2022 14.73 14.77 14.64 14.66 5,665 +0.24(+1.63%)
Apr 05, 2022 14.13 14.44 14.13 14.42 4,541 +0.45(+3.25%)
Apr 04, 2022 14.04 14.17 13.94 13.97 1,903 -0.10(-0.68%)
Apr 01, 2022 14.12 14.21 14.06 14.06 1,712 +0.14(+0.97%)
Mar 31, 2022 13.67 13.93 13.66 13.93 1,319 +0.33(+2.42%)
Mar 30, 2022 13.50 13.68 13.50 13.60 978 +0.16(+1.19%)
Mar 29, 2022 13.45 13.65 13.44 13.44 2,836 -0.44(-3.14%)
Mar 28, 2022 13.89 14.04 13.87 13.87 5,671 -0.06(-0.43%)
Mar 25, 2022 14.00 14.10 13.93 13.93 3,062 -0.12(-0.83%)
Mar 24, 2022 14.15 14.15 14.03 14.05 1,353 -0.21(-1.49%)
Mar 23, 2022 14.15 14.26 14.08 14.26 1,542 +0.34(+2.42%)
Mar 22, 2022 13.90 13.95 13.88 13.93 2,039 -0.23(-1.60%)
Mar 21, 2022 14.07 14.33 13.84 14.15 19,054 +0.08(+0.57%)
Mar 18, 2022 14.36 14.47 14.07 14.07 2,739 -0.28(-1.98%)
Mar 17, 2022 14.82 14.82 14.36 14.36 2,752 -0.41(-2.75%)
Mar 16, 2022 14.81 15.03 14.76 14.76 3,723 -0.55(-3.57%)
Mar 15, 2022 15.45 15.68 15.31 15.31 3,086 -0.56(-3.55%)
Mar 14, 2022 15.60 16.03 15.52 15.87 6,311 +0.05(+0.35%)
Mar 11, 2022 15.36 15.82 15.36 15.82 1,453 +0.24(+1.54%)
Mar 10, 2022 15.82 15.83 15.58 15.58 1,809 +0.04(+0.23%)
Mar 09, 2022 16.25 16.25 15.34 15.54 11,842 -0.71(-4.36%)
Mar 08, 2022 15.80 16.25 15.49 16.25 6,900 +0.18(+1.12%)
Mar 07, 2022 15.28 16.07 15.28 16.07 14,490 +0.83(+5.47%)
Mar 04, 2022 15.40 15.40 15.24 15.24 1,689 +0.15(+1.01%)
Mar 03, 2022 14.75 15.09 14.75 15.09 1,848 +0.13(+0.85%)
Mar 02, 2022 15.93 15.93 14.77 14.96 5,493 -0.69(-4.40%)
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.