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

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.669 -0.361 (-5.13%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 24, 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 (%)
May 31, 2019 824.25 824.25 795.14 819.44 592 +17.97(+2.24%)
May 30, 2019 802.48 813.37 784.76 801.47 936 -6.19(-0.77%)
May 29, 2019 835.39 835.39 800.81 807.66 517 -10.66(-1.30%)
May 28, 2019 804.76 824.25 786.02 818.32 312 +21.69(+2.72%)
May 24, 2019 770.84 800.96 769.68 796.63 632 +5.29(+0.67%)
May 23, 2019 789.82 810.07 781.22 791.34 1,114 +28.35(+3.72%)
May 22, 2019 765.52 769.57 747.80 762.99 400 +31.90(+4.36%)
May 21, 2019 748.81 748.81 712.36 731.09 1,213 -37.97(-4.94%)
May 20, 2019 756.91 775.97 743.24 769.06 1,251 +57.78(+8.12%)
May 17, 2019 705.27 715.90 687.01 711.28 661 +20.69(+3.00%)
May 16, 2019 670.34 690.59 670.34 690.59 296 +20.25(+3.02%)
May 15, 2019 683.50 687.55 658.24 670.34 1,122 -4.30(-0.64%)
May 14, 2019 697.68 697.68 668.58 674.64 354 -24.05(-3.44%)
May 13, 2019 681.98 708.82 674.64 698.69 696 +47.11(+7.23%)
May 10, 2019 667.30 679.37 641.98 651.58 578 +1.49(+0.23%)
May 09, 2019 667.30 673.88 642.59 650.08 2,623 +19.74(+3.13%)
May 08, 2019 623.25 630.85 603.00 630.34 849 +17.74(+2.90%)
May 07, 2019 599.98 622.70 593.94 612.60 1,521 +27.12(+4.63%)
May 06, 2019 596.42 605.91 584.51 585.48 356 +16.22(+2.85%)
May 03, 2019 580.05 584.27 568.95 569.26 306 -11.46(-1.97%)
May 02, 2019 593.88 593.88 566.98 580.72 229 -6.59(-1.12%)
May 01, 2019 575.15 587.31 564.17 587.31 798 +6.55(+1.13%)
Apr 30, 2019 594.90 594.90 577.18 580.76 258 -7.73(-1.31%)
Apr 29, 2019 581.76 588.49 577.51 588.49 154 +6.40(+1.10%)
Apr 26, 2019 584.77 602.49 578.23 582.09 908 +29.46(+5.33%)
Apr 25, 2019 541.23 560.92 537.69 552.63 304 +19.92(+3.74%)
Apr 24, 2019 536.67 536.67 523.51 532.71 422 -9.28(-1.71%)
Apr 23, 2019 540.22 544.20 538.19 541.99 167 -8.87(-1.61%)
Apr 22, 2019 563.00 563.00 549.33 550.86 105 -1.51(-0.27%)
Apr 18, 2019 551.86 558.95 547.31 552.37 266 +0.98(+0.18%)
Apr 17, 2019 540.28 556.93 539.79 551.39 535 -22.39(-3.90%)
Apr 16, 2019 594.29 595.66 571.63 573.77 357 -27.96(-4.65%)
Apr 15, 2019 607.55 607.55 600.80 601.73 26 +6.83(+1.15%)
Apr 12, 2019 611.10 611.10 591.87 594.90 600 -17.98(-2.93%)
Apr 11, 2019 612.62 612.88 605.02 612.88 121 +5.32(+0.88%)
Apr 10, 2019 618.69 622.24 607.05 607.55 215 -19.24(-3.07%)
Apr 09, 2019 609.58 627.81 609.58 626.79 312 +17.21(+2.82%)
Apr 08, 2019 620.21 620.21 609.58 609.58 101 -0.51(-0.08%)
Apr 05, 2019 619.66 619.66 608.65 610.09 669 -8.86(-1.43%)
Apr 04, 2019 621.73 624.45 617.68 618.95 115 -3.80(-0.61%)
Apr 03, 2019 616.67 624.26 604.52 622.74 468 -23.29(-3.61%)
Apr 02, 2019 641.98 653.12 641.98 646.03 323 -2.02(-0.31%)
Apr 01, 2019 658.18 663.69 644.68 648.05 207 -28.57(-4.22%)
Mar 29, 2019 688.06 688.06 672.71 676.62 260 -17.51(-2.52%)
Mar 28, 2019 692.11 700.98 678.94 694.13 60 -0.24(-0.03%)
Mar 27, 2019 673.84 701.81 673.84 694.38 139 +13.55(+1.99%)
Mar 26, 2019 665.50 684.11 662.90 680.82 213 -6.73(-0.98%)
Mar 25, 2019 692.11 704.25 687.55 687.55 355 +8.56(+1.26%)
Mar 22, 2019 661.13 678.99 659.84 678.99 476 +38.02(+5.93%)
Mar 21, 2019 694.13 694.13 634.57 640.97 416 -43.92(-6.41%)
Mar 20, 2019 679.96 688.85 676.42 684.89 45 +332.50(+94.36%)
Mar 19, 2019 357.13 357.13 350.01 352.38 269 -8.70(-2.41%)
Mar 18, 2019 362.40 363.46 356.18 361.09 241 +4.75(+1.33%)
Mar 15, 2019 374.27 374.27 353.44 356.34 3,025 -24.79(-6.51%)
Mar 14, 2019 374.41 381.13 374.41 381.13 165 +9.23(+2.48%)
Mar 13, 2019 373.48 376.91 368.47 371.90 2,111 -7.91(-2.08%)
Mar 12, 2019 380.60 381.04 376.12 379.81 153 -5.38(-1.40%)
Mar 11, 2019 404.61 404.61 380.08 385.19 646 -14.40(-3.60%)
Mar 08, 2019 415.42 416.74 399.60 399.60 2,403 -3.96(-0.98%)
Mar 07, 2019 408.04 408.04 396.96 403.55 2,538 +9.50(+2.41%)
Mar 06, 2019 386.41 394.58 386.41 394.06 351 +16.35(+4.33%)
Mar 05, 2019 381.93 383.07 377.70 377.70 130 -3.22(-0.84%)
Mar 04, 2019 371.37 386.41 371.11 380.92 307 +3.22(+0.85%)
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.