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

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.750 -0.210 (-3.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2019 324.07 338.17 323.77 336.47 1,484 +18.72(+5.89%)
Jul 30, 2019 319.83 319.83 316.49 317.75 122 +2.31(+0.73%)
Jul 29, 2019 324.20 324.37 313.91 315.43 420 -2.17(-0.68%)
Jul 26, 2019 315.88 317.60 311.55 317.60 534 -0.86(-0.27%)
Jul 25, 2019 312.39 319.26 312.39 318.46 720 +10.46(+3.40%)
Jul 24, 2019 325.74 325.74 307.36 308.00 2,061 -19.18(-5.86%)
Jul 23, 2019 333.32 333.32 326.23 327.17 507 -7.47(-2.23%)
Jul 22, 2019 347.73 347.73 333.62 334.64 492 -11.12(-3.21%)
Jul 19, 2019 343.18 345.75 343.18 345.75 72 -2.35(-0.67%)
Jul 18, 2019 355.46 355.70 346.06 348.10 430 -5.09(-1.44%)
Jul 17, 2019 354.25 355.67 352.73 353.19 486 -3.55(-0.99%)
Jul 16, 2019 363.35 363.35 353.03 356.74 603 +7.22(+2.07%)
Jul 15, 2019 350.25 351.10 349.06 349.51 140 -4.47(-1.26%)
Jul 12, 2019 364.11 364.11 353.22 353.98 290 -15.83(-4.28%)
Jul 11, 2019 370.03 371.34 366.31 369.81 189 -2.33(-0.63%)
Jul 10, 2019 367.29 373.16 362.63 372.14 883 -5.82(-1.54%)
Jul 09, 2019 387.00 387.00 377.96 377.96 210 -6.46(-1.68%)
Jul 08, 2019 386.70 387.31 383.01 384.43 477 +6.79(+1.80%)
Jul 05, 2019 376.08 381.56 376.08 377.64 250 +4.95(+1.33%)
Jul 03, 2019 373.96 378.81 372.69 372.69 989 +2.61(+0.70%)
Jul 02, 2019 365.62 372.86 363.70 370.08 141 +6.58(+1.81%)
Jul 01, 2019 350.15 366.08 344.85 363.50 1,678 -13.52(-3.59%)
Jun 28, 2019 372.29 377.60 372.29 377.02 356 -2.34(-0.62%)
Jun 27, 2019 381.39 382.56 376.09 379.36 2,432 -9.02(-2.32%)
Jun 26, 2019 401.71 401.71 384.08 388.37 878 -26.92(-6.48%)
Jun 25, 2019 403.08 415.30 401.65 415.30 1,178 +10.36(+2.56%)
Jun 24, 2019 406.00 406.00 400.44 404.94 787 -0.61(-0.15%)
Jun 21, 2019 405.24 407.81 400.56 405.55 291 +4.08(+1.02%)
Jun 20, 2019 392.70 407.47 390.26 401.46 1,184 -7.38(-1.81%)
Jun 19, 2019 400.26 409.74 400.26 408.85 155 +0.57(+0.14%)
Jun 18, 2019 433.94 434.41 399.60 408.28 1,227 -36.44(-8.19%)
Jun 17, 2019 445.42 445.42 437.71 444.71 715 +5.35(+1.22%)
Jun 14, 2019 439.07 449.09 438.77 439.36 1,933 +16.54(+3.91%)
Jun 13, 2019 417.17 426.99 417.17 422.82 379 -2.70(-0.63%)
Jun 12, 2019 421.86 427.02 420.19 425.52 759 +17.96(+4.41%)
Jun 11, 2019 399.95 412.76 399.95 407.56 820 -6.29(-1.52%)
Jun 10, 2019 419.44 419.44 402.07 413.85 1,178 -18.43(-4.26%)
Jun 07, 2019 446.02 446.02 429.13 432.28 708 -11.22(-2.53%)
Jun 06, 2019 453.44 453.44 441.04 443.50 234 -11.49(-2.53%)
Jun 05, 2019 437.26 460.60 437.26 454.99 780 +3.38(+0.75%)
Jun 04, 2019 472.45 481.06 450.33 451.61 1,084 -37.91(-7.74%)
Jun 03, 2019 486.50 495.23 472.16 489.52 529 +0.61(+0.12%)
May 31, 2019 491.79 491.79 474.42 488.92 993 +10.72(+2.24%)
May 30, 2019 478.80 485.29 468.22 478.19 1,569 -3.69(-0.77%)
May 29, 2019 498.43 498.43 477.80 481.88 867 -6.36(-1.30%)
May 28, 2019 480.16 491.79 468.98 488.25 523 +12.94(+2.72%)
May 24, 2019 459.92 477.89 459.23 475.31 1,059 +3.15(+0.67%)
May 23, 2019 471.25 483.33 466.11 472.15 1,868 +16.92(+3.72%)
May 22, 2019 456.75 459.16 446.17 455.23 671 +19.03(+4.36%)
May 21, 2019 446.78 446.78 425.03 436.20 2,034 -22.66(-4.94%)
May 20, 2019 451.61 462.98 443.45 458.86 2,096 +34.48(+8.12%)
May 17, 2019 420.80 427.14 409.90 424.38 1,108 +12.35(+3.00%)
May 16, 2019 399.95 412.04 399.95 412.04 496 +12.08(+3.02%)
May 15, 2019 407.81 410.23 392.73 399.95 1,881 -2.57(-0.64%)
May 14, 2019 416.27 416.27 398.91 402.52 594 -14.35(-3.44%)
May 13, 2019 406.90 422.91 402.52 416.87 1,166 +28.11(+7.23%)
May 10, 2019 398.14 405.35 383.04 388.76 969 +0.89(+0.23%)
May 09, 2019 398.14 402.07 383.40 387.87 4,397 +11.78(+3.13%)
May 08, 2019 371.86 376.39 359.78 376.09 1,424 +10.58(+2.90%)
May 07, 2019 357.98 371.53 354.37 365.50 2,550 +16.18(+4.63%)
May 06, 2019 355.85 361.52 348.75 349.32 596 +9.68(+2.85%)
May 03, 2019 346.08 348.60 339.46 339.65 513 -6.84(-1.97%)
May 02, 2019 354.34 354.34 338.29 346.49 384 -3.93(-1.12%)
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.