Skip to main content

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.480 +0.210 (+2.89%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 218.22 226.95 217.12 224.88 3,681 +13.44(+6.35%)
Jan 30, 2020 212.65 218.70 210.85 211.45 9,913 +0.75(+0.36%)
Jan 29, 2020 204.83 211.60 204.83 210.70 1,148 +6.85(+3.36%)
Jan 28, 2020 208.89 210.27 203.25 203.84 1,204 -10.77(-5.02%)
Jan 27, 2020 211.30 214.61 209.49 214.61 1,826 +15.75(+7.92%)
Jan 24, 2020 191.13 201.51 188.88 198.86 4,405 -1.05(-0.53%)
Jan 23, 2020 202.72 205.43 198.97 199.91 2,660 -2.06(-1.02%)
Jan 22, 2020 203.47 203.48 200.90 201.97 854 -5.96(-2.87%)
Jan 21, 2020 206.94 208.36 206.18 207.93 482 -0.89(-0.43%)
Jan 17, 2020 209.19 210.70 208.14 208.82 651 -2.33(-1.10%)
Jan 16, 2020 215.72 215.72 211.00 211.15 808 -8.03(-3.66%)
Jan 15, 2020 214.31 220.18 214.31 219.18 1,204 +4.83(+2.26%)
Jan 14, 2020 213.41 215.66 212.89 214.34 1,518 -0.07(-0.03%)
Jan 13, 2020 217.24 217.32 213.46 214.41 934 -4.87(-2.22%)
Jan 10, 2020 215.66 220.23 215.66 219.28 1,335 +2.54(+1.17%)
Jan 09, 2020 215.21 220.31 215.06 216.74 895 -3.26(-1.48%)
Jan 08, 2020 219.12 220.18 216.57 220.00 603 +0.88(+0.40%)
Jan 07, 2020 222.13 222.89 217.12 219.12 936 -5.29(-2.36%)
Jan 06, 2020 224.84 226.29 223.34 224.41 1,110 +4.03(+1.83%)
Jan 03, 2020 219.52 221.53 217.02 220.38 1,860 +5.52(+2.57%)
Jan 02, 2020 212.50 218.97 212.50 214.86 1,419 -8.40(-3.76%)
Dec 31, 2019 223.39 225.51 222.65 223.26 837 -1.59(-0.71%)
Dec 30, 2019 225.45 226.05 223.49 224.84 1,354 +5.12(+2.33%)
Dec 27, 2019 216.57 221.46 216.57 219.73 4,857 +1.35(+0.62%)
Dec 26, 2019 216.42 220.33 216.42 218.37 624 -0.75(-0.34%)
Dec 24, 2019 219.12 221.85 219.12 219.12 671 -2.14(-0.97%)
Dec 23, 2019 220.58 221.78 219.68 221.26 787 -0.22(-0.10%)
Dec 20, 2019 228.69 228.69 221.49 221.49 8,964 -6.39(-2.80%)
Dec 19, 2019 230.04 230.78 227.04 227.88 3,941 -3.61(-1.56%)
Dec 18, 2019 232.18 232.18 230.18 231.48 518 +0.45(+0.19%)
Dec 17, 2019 230.49 231.96 230.49 231.03 229 -1.41(-0.60%)
Dec 16, 2019 233.19 233.19 227.19 232.44 1,517 -4.35(-1.84%)
Dec 13, 2019 233.79 237.25 231.03 236.80 1,291 +3.38(+1.45%)
Dec 12, 2019 242.81 243.55 233.42 233.42 18,451 -12.54(-5.10%)
Dec 11, 2019 252.27 252.27 245.21 245.96 1,734 -10.11(-3.95%)
Dec 10, 2019 255.43 256.06 252.71 256.06 446 -0.63(-0.25%)
Dec 09, 2019 253.31 256.69 251.81 256.69 2,612 +1.62(+0.64%)
Dec 06, 2019 257.52 257.52 253.76 255.07 919 -7.92(-3.01%)
Dec 05, 2019 260.22 264.12 260.22 262.99 1,663 -1.14(-0.43%)
Dec 04, 2019 263.97 264.81 260.97 264.12 554 -5.26(-1.95%)
Dec 03, 2019 270.28 276.59 269.38 269.38 4,144 +9.09(+3.49%)
Dec 02, 2019 254.36 260.37 252.32 260.29 260 +6.82(+2.69%)
Nov 29, 2019 251.45 253.55 251.45 253.47 39 +4.96(+2.00%)
Nov 27, 2019 249.71 249.71 248.06 248.51 206 -2.80(-1.12%)
Nov 26, 2019 250.61 252.27 250.61 251.32 557 +1.85(+0.74%)
Nov 25, 2019 257.52 257.52 248.12 249.46 1,652 -12.41(-4.74%)
Nov 22, 2019 260.22 262.45 257.14 261.87 299 +0.95(+0.36%)
Nov 21, 2019 261.27 262.15 259.47 260.93 571 +3.35(+1.30%)
Nov 20, 2019 254.06 260.82 253.61 257.57 1,402 +6.12(+2.43%)
Nov 19, 2019 252.86 252.86 249.87 251.46 199 +1.97(+0.79%)
Nov 18, 2019 248.96 251.06 246.26 249.48 1,236 -0.96(-0.38%)
Nov 15, 2019 250.01 252.86 245.50 250.44 3,003 -3.82(-1.50%)
Nov 14, 2019 257.15 257.15 253.01 254.26 3,256 +1.45(+0.58%)
Nov 13, 2019 255.26 256.77 252.14 252.81 371 +0.09(+0.04%)
Nov 12, 2019 254.21 254.21 249.41 252.71 493 -0.87(-0.34%)
Nov 11, 2019 255.12 255.12 252.12 253.58 520 +1.96(+0.78%)
Nov 08, 2019 255.36 255.72 251.63 251.63 712 -3.04(-1.19%)
Nov 07, 2019 250.01 265.48 248.36 254.66 3,324 -3.12(-1.21%)
Nov 06, 2019 259.77 262.17 257.67 257.79 276 +2.44(+0.96%)
Nov 05, 2019 257.84 257.84 252.86 255.35 265 -1.14(-0.44%)
Nov 04, 2019 262.77 263.07 256.47 256.48 1,192 -12.32(-4.58%)
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.