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

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.455 +0.185 (+2.54%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 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 320.16 334.10 319.86 332.41 1,502 +18.50(+5.89%)
Jul 30, 2019 315.98 315.98 312.67 313.92 123 +2.29(+0.73%)
Jul 29, 2019 320.29 320.46 310.12 311.63 425 -2.15(-0.68%)
Jul 26, 2019 312.07 313.77 307.79 313.77 540 -0.85(-0.27%)
Jul 25, 2019 308.63 315.41 308.63 314.62 729 +10.34(+3.40%)
Jul 24, 2019 321.81 321.81 303.66 304.28 2,086 -18.94(-5.86%)
Jul 23, 2019 329.30 329.30 322.30 323.23 513 -7.38(-2.23%)
Jul 22, 2019 343.53 343.53 329.60 330.61 498 -10.98(-3.21%)
Jul 19, 2019 339.04 341.59 339.04 341.59 73 -2.32(-0.67%)
Jul 18, 2019 351.18 351.41 341.88 343.90 435 -5.03(-1.44%)
Jul 17, 2019 349.98 351.38 348.48 348.93 492 -3.51(-0.99%)
Jul 16, 2019 358.96 358.96 348.78 352.43 611 +7.13(+2.07%)
Jul 15, 2019 346.02 346.87 344.86 345.30 141 -4.41(-1.26%)
Jul 12, 2019 359.71 359.71 348.96 349.71 293 -15.64(-4.28%)
Jul 11, 2019 365.57 366.86 361.89 365.36 192 -2.30(-0.63%)
Jul 10, 2019 362.86 368.66 358.26 367.65 894 -5.75(-1.54%)
Jul 09, 2019 382.34 382.34 373.40 373.40 213 -6.39(-1.68%)
Jul 08, 2019 382.04 382.64 378.40 379.79 483 +6.71(+1.80%)
Jul 05, 2019 371.55 376.96 371.55 373.08 253 +4.89(+1.33%)
Jul 03, 2019 369.45 374.25 368.19 368.19 1,001 +2.57(+0.70%)
Jul 02, 2019 361.21 368.36 359.32 365.62 143 +6.50(+1.81%)
Jul 01, 2019 345.93 361.66 340.69 359.12 1,699 -13.36(-3.59%)
Jun 28, 2019 367.81 373.05 367.81 372.47 360 -2.31(-0.62%)
Jun 27, 2019 376.79 377.94 371.55 374.78 2,462 -8.91(-2.32%)
Jun 26, 2019 396.87 396.87 379.45 383.69 889 -26.60(-6.48%)
Jun 25, 2019 398.22 410.29 396.81 410.29 1,192 +10.24(+2.56%)
Jun 24, 2019 401.10 401.10 395.61 400.06 796 -0.60(-0.15%)
Jun 21, 2019 400.35 402.89 395.73 400.65 294 +4.03(+1.02%)
Jun 20, 2019 387.97 402.56 385.55 396.62 1,199 -7.29(-1.81%)
Jun 19, 2019 395.43 404.80 395.43 403.92 157 +0.56(+0.14%)
Jun 18, 2019 428.70 429.17 394.79 403.36 1,242 -36.00(-8.19%)
Jun 17, 2019 440.05 440.05 432.44 439.35 723 +5.29(+1.22%)
Jun 14, 2019 433.78 443.68 433.48 434.06 1,956 +16.34(+3.91%)
Jun 13, 2019 412.14 421.84 412.14 417.72 384 -2.67(-0.63%)
Jun 12, 2019 416.77 421.87 415.13 420.39 768 +17.75(+4.41%)
Jun 11, 2019 395.13 407.78 395.13 402.64 830 -6.21(-1.52%)
Jun 10, 2019 414.38 414.38 397.22 408.86 1,193 -18.21(-4.26%)
Jun 07, 2019 440.64 440.64 423.96 427.06 717 -11.08(-2.53%)
Jun 06, 2019 447.97 447.97 435.72 438.15 237 -11.35(-2.53%)
Jun 05, 2019 431.99 455.05 431.99 449.50 789 +3.34(+0.75%)
Jun 04, 2019 466.76 475.26 444.90 446.16 1,097 -37.45(-7.74%)
Jun 03, 2019 480.63 489.26 466.47 483.62 535 +0.60(+0.12%)
May 31, 2019 485.86 485.86 468.70 483.02 1,005 +10.60(+2.24%)
May 30, 2019 473.02 479.44 462.58 472.43 1,588 -3.65(-0.77%)
May 29, 2019 492.42 492.42 472.04 476.07 877 -6.28(-1.30%)
May 28, 2019 474.37 485.86 463.32 482.36 530 +12.78(+2.72%)
May 24, 2019 454.37 472.13 453.69 469.57 1,072 +3.12(+0.67%)
May 23, 2019 465.56 477.50 460.49 466.46 1,891 +16.71(+3.72%)
May 22, 2019 451.24 453.62 440.79 449.75 680 +18.80(+4.36%)
May 21, 2019 441.39 441.39 419.90 430.94 2,058 -22.38(-4.94%)
May 20, 2019 446.16 457.40 438.11 453.33 2,122 +34.06(+8.12%)
May 17, 2019 415.72 421.99 404.96 419.27 1,122 +12.20(+3.00%)
May 16, 2019 395.13 407.07 395.13 407.07 502 +11.94(+3.02%)
May 15, 2019 402.89 405.28 388.00 395.13 1,903 -2.54(-0.64%)
May 14, 2019 411.25 411.25 394.10 397.67 601 -14.18(-3.44%)
May 13, 2019 402.00 417.81 397.67 411.84 1,181 +27.77(+7.23%)
May 10, 2019 393.34 400.46 378.42 384.07 981 +0.88(+0.23%)
May 09, 2019 393.34 397.22 378.78 383.19 4,451 +11.64(+3.13%)
May 08, 2019 367.38 371.85 355.44 371.56 1,441 +10.46(+2.90%)
May 07, 2019 353.66 367.05 350.10 361.10 2,582 +15.98(+4.63%)
May 06, 2019 351.56 357.16 344.54 345.11 604 +9.56(+2.85%)
May 03, 2019 341.91 344.40 335.37 335.55 519 -6.75(-1.97%)
May 02, 2019 350.07 350.07 334.21 342.31 389 -3.88(-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.