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

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.410 +0.240 (+3.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 455.25 455.25 445.75 450.06 534 -0.97(-0.22%)
Jan 30, 2019 454.19 465.15 445.10 451.03 618 -20.31(-4.31%)
Jan 29, 2019 451.56 473.18 451.56 471.34 531 +15.82(+3.47%)
Jan 28, 2019 461.05 469.37 454.29 455.51 419 +16.49(+3.75%)
Jan 25, 2019 443.12 460.84 435.47 439.03 652 -4.09(-0.92%)
Jan 24, 2019 482.94 482.94 443.12 443.12 1,695 -50.64(-10.26%)
Jan 23, 2019 490.06 503.25 482.63 493.76 443 +0.79(+0.16%)
Jan 22, 2019 476.88 494.76 471.18 492.97 609 +30.86(+6.68%)
Jan 18, 2019 468.96 474.77 457.36 462.11 898 -19.25(-4.00%)
Jan 17, 2019 494.29 501.09 478.42 481.36 538 -12.84(-2.60%)
Jan 16, 2019 484.26 496.66 480.48 494.20 1,241 +8.62(+1.78%)
Jan 15, 2019 477.88 487.95 477.14 485.58 222 -0.45(-0.09%)
Jan 14, 2019 490.63 493.30 483.73 486.03 519 +12.32(+2.60%)
Jan 11, 2019 484.79 493.76 469.49 473.71 1,247 -9.76(-2.02%)
Jan 10, 2019 511.96 511.96 483.47 483.47 831 -13.19(-2.66%)
Jan 09, 2019 504.83 515.91 493.23 496.66 883 -21.42(-4.13%)
Jan 08, 2019 511.43 535.56 501.14 518.08 331 +5.01(+0.98%)
Jan 07, 2019 541.23 541.23 505.63 513.06 3,531 -19.73(-3.70%)
Jan 04, 2019 560.49 567.35 532.27 532.79 489 -55.92(-9.50%)
Jan 03, 2019 558.91 588.71 550.73 588.71 1,836 +60.66(+11.49%)
Jan 02, 2019 546.22 546.22 518.92 528.05 3,972 -11.34(-2.10%)
Dec 31, 2018 529.10 542.55 529.10 539.39 98 -2.11(-0.39%)
Dec 28, 2018 535.43 548.36 519.87 541.50 246 -11.61(-2.10%)
Dec 27, 2018 586.60 586.60 550.80 553.10 986 -4.59(-0.82%)
Dec 26, 2018 623.79 626.69 557.14 557.69 521 +182.63(+48.69%)
Dec 24, 2018 359.85 375.54 359.85 375.06 4,302 +20.61(+5.81%)
Dec 21, 2018 339.24 359.21 333.21 354.46 782 +7.13(+2.05%)
Dec 20, 2018 339.40 353.49 330.91 347.32 1,357 +8.40(+2.48%)
Dec 19, 2018 313.24 342.88 312.13 338.92 1,078 +27.58(+8.86%)
Dec 18, 2018 309.11 313.00 304.68 311.34 1,023 -12.80(-3.95%)
Dec 17, 2018 317.05 326.72 305.95 324.14 976 +11.06(+3.53%)
Dec 14, 2018 310.39 313.08 304.05 313.08 473 +6.08(+1.98%)
Dec 13, 2018 298.02 308.93 298.02 307.00 374 +4.22(+1.39%)
Dec 12, 2018 305.95 307.48 297.23 302.78 607 -13.32(-4.21%)
Dec 11, 2018 302.05 316.10 301.00 316.10 508 +2.38(+0.76%)
Dec 10, 2018 330.52 330.52 311.83 313.72 1,025 -16.96(-5.13%)
Dec 07, 2018 302.30 332.90 302.30 330.68 700 +27.58(+9.10%)
Dec 06, 2018 322.28 322.28 303.10 303.10 3,510 -3.65(-1.19%)
Dec 04, 2018 284.71 306.74 284.07 306.74 725 +27.58(+9.88%)
Dec 03, 2018 270.76 284.07 269.39 279.16 2,114 -11.41(-3.93%)
Nov 30, 2018 298.34 298.34 290.57 290.57 100 -6.83(-2.30%)
Nov 29, 2018 296.91 302.70 296.91 297.40 149 +0.65(+0.22%)
Nov 28, 2018 310.39 314.83 296.60 296.75 2,323 -16.33(-5.22%)
Nov 27, 2018 314.67 317.05 307.10 313.08 713 +1.27(+0.41%)
Nov 26, 2018 319.58 321.49 311.81 311.81 487 -10.94(-3.39%)
Nov 23, 2018 337.81 337.81 321.80 322.75 126 -1.19(-0.37%)
Nov 21, 2018 323.95 323.95 323.95 0 +1.67(+0.52%)
Nov 20, 2018 344.79 344.79 313.08 322.28 3,438 -2.80(-0.86%)
Nov 19, 2018 301.99 325.08 301.99 325.08 1,520 +25.47(+8.50%)
Nov 16, 2018 318.47 318.47 298.02 299.61 4,491 +10.15(+3.51%)
Nov 15, 2018 304.36 305.31 288.35 289.46 717 -17.40(-5.67%)
Nov 14, 2018 303.57 313.46 296.77 306.86 790 -2.26(-0.73%)
Nov 13, 2018 324.65 324.65 299.13 309.12 581 -7.61(-2.40%)
Nov 12, 2018 296.60 320.48 296.60 316.73 845 +26.16(+9.00%)
Nov 09, 2018 299.13 299.13 288.83 290.57 1,230 +6.97(+2.46%)
Nov 08, 2018 282.17 285.18 278.21 283.60 5,796 +2.69(+0.96%)
Nov 07, 2018 285.02 288.99 279.32 280.90 1,131 -8.88(-3.06%)
Nov 06, 2018 296.28 296.28 287.01 289.78 1,485 -3.35(-1.14%)
Nov 05, 2018 294.06 301.99 291.52 293.12 1,074 +3.35(+1.15%)
Nov 02, 2018 291.68 294.69 279.79 289.78 1,753 +7.93(+2.81%)
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.