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

Ultrashort Industrials -2X ETF (NY: SIJ )

8.490 +0.140 (+1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2024 9.851 9.960 9.703 9.703 3,422 -0.22(-2.21%)
May 30, 2024 9.989 9.989 9.920 9.922 10,048 -0.12(-1.20%)
May 29, 2024 9.871 10.04 9.871 10.04 9,080 +0.25(+2.58%)
May 28, 2024 9.605 9.817 9.605 9.790 8,260 +0.25(+2.60%)
May 24, 2024 9.526 9.541 9.521 9.541 999 -0.10(-1.00%)
May 23, 2024 9.521 9.664 9.516 9.637 3,198 +0.23(+2.40%)
May 22, 2024 9.397 9.466 9.348 9.411 3,449 +0.01(+0.15%)
May 21, 2024 9.388 9.427 9.388 9.397 1,577 +0.03(+0.37%)
May 20, 2024 9.319 9.363 9.299 9.363 435 -0.03(-0.33%)
May 17, 2024 9.457 9.457 9.394 9.394 1,191 +0.02(+0.18%)
May 16, 2024 9.279 9.378 9.279 9.378 861 +0.09(+1.01%)
May 15, 2024 9.284 9.284 9.284 9.284 94 -0.11(-1.17%)
May 14, 2024 9.407 9.417 9.394 9.394 994 -0.01(-0.09%)
May 13, 2024 9.269 9.402 9.269 9.402 546 +0.10(+1.08%)
May 10, 2024 9.279 9.348 9.231 9.302 4,875 -0.03(-0.35%)
May 09, 2024 9.437 9.437 9.328 9.335 3,642 -0.14(-1.49%)
May 08, 2024 9.536 9.545 9.476 9.476 4,699 -0.02(-0.25%)
May 07, 2024 9.526 9.526 9.427 9.500 2,943 -0.05(-0.52%)
May 06, 2024 9.624 9.624 9.545 9.550 8,236 -0.17(-1.78%)
May 03, 2024 9.733 9.812 9.693 9.723 6,170 -0.18(-1.80%)
May 02, 2024 9.969 10.07 9.871 9.901 4,340 -0.07(-0.73%)
May 01, 2024 9.920 10.02 9.762 9.974 5,522 +0.06(+0.61%)
Apr 30, 2024 9.822 9.913 9.822 9.913 1,054 +0.28(+2.96%)
Apr 29, 2024 9.654 9.669 9.624 9.629 1,282 -0.11(-1.11%)
Apr 26, 2024 9.792 9.792 9.684 9.737 2,900 -0.04(-0.44%)
Apr 25, 2024 9.969 10.07 9.772 9.780 3,838 -0.04(-0.36%)
Apr 24, 2024 9.624 9.969 9.624 9.816 6,096 +0.13(+1.39%)
Apr 23, 2024 9.910 9.910 9.681 9.681 1,608 -0.27(-2.75%)
Apr 22, 2024 10.03 10.04 9.861 9.955 18,441 -0.14(-1.34%)
Apr 19, 2024 9.900 10.12 9.891 10.09 6,189 +0.04(+0.35%)
Apr 18, 2024 9.910 10.09 9.822 10.06 2,402 +0.09(+0.93%)
Apr 17, 2024 9.891 10.07 9.891 9.963 6,701 +0.11(+1.10%)
Apr 16, 2024 9.861 9.910 9.851 9.854 2,839 +0.04(+0.44%)
Apr 15, 2024 9.466 9.861 9.417 9.811 29,160 +0.13(+1.35%)
Apr 12, 2024 9.659 9.743 9.659 9.679 2,845 +0.22(+2.37%)
Apr 11, 2024 9.565 9.614 9.417 9.456 1,342 -0.01(-0.14%)
Apr 10, 2024 9.565 9.565 9.457 9.469 2,457 +0.13(+1.43%)
Apr 09, 2024 9.397 9.407 9.335 9.335 2,414 +0.06(+0.70%)
Apr 08, 2024 9.269 9.270 9.250 9.270 2,515 +0.04(+0.44%)
Apr 05, 2024 9.325 9.328 9.230 9.230 5,234 -0.27(-2.80%)
Apr 04, 2024 9.181 9.506 9.181 9.495 1,389 +0.15(+1.63%)
Apr 03, 2024 9.407 9.407 9.309 9.343 5,914 -0.07(-0.71%)
Apr 02, 2024 9.328 9.417 9.328 9.410 3,242 +0.11(+1.19%)
Apr 01, 2024 9.309 9.309 9.230 9.299 892 +0.14(+1.52%)
Mar 28, 2024 9.220 9.220 9.159 9.159 510 -0.03(-0.36%)
Mar 27, 2024 9.314 9.314 9.193 9.193 231 -0.28(-2.98%)
Mar 26, 2024 9.475 9.475 9.475 9.475 81 +0.05(+0.55%)
Mar 25, 2024 9.309 9.427 9.259 9.423 2,093 +0.16(+1.74%)
Mar 22, 2024 9.171 9.264 9.171 9.262 1,562 +0.04(+0.48%)
Mar 21, 2024 9.269 9.269 9.190 9.217 1,049 -0.17(-1.86%)
Mar 20, 2024 9.605 9.683 9.388 9.392 6,034 -0.23(-2.39%)
Mar 19, 2024 9.705 9.705 9.622 9.622 395 -0.17(-1.70%)
Mar 18, 2024 9.754 9.788 9.734 9.788 328 -0.03(-0.35%)
Mar 15, 2024 9.852 9.852 9.803 9.822 295 -0.02(-0.16%)
Mar 14, 2024 9.910 9.910 9.838 9.838 327 +0.10(+1.04%)
Mar 13, 2024 9.705 9.744 9.705 9.736 699 -0.01(-0.14%)
Mar 12, 2024 9.812 9.813 9.744 9.750 537 -0.10(-1.03%)
Mar 11, 2024 9.959 9.959 9.842 9.852 1,914 +0.10(+1.00%)
Mar 08, 2024 9.647 9.754 9.647 9.754 471 +0.06(+0.61%)
Mar 07, 2024 9.686 9.744 9.686 9.695 2,383 -0.17(-1.69%)
Mar 06, 2024 9.851 9.862 9.851 9.862 289 -0.10(-0.97%)
Mar 05, 2024 9.803 9.988 9.803 9.958 2,380 +0.17(+1.70%)
Mar 04, 2024 9.773 9.803 9.773 9.792 1,842 -0.06(-0.61%)
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.