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: 4:10 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 (%)
Aug 30, 2024 8.820 8.880 8.665 8.665 1,878 -0.20(-2.20%)
Aug 29, 2024 8.860 8.860 8.690 8.860 10,406 -0.10(-1.11%)
Aug 28, 2024 8.955 8.960 8.955 8.959 842 +0.01(+0.06%)
Aug 27, 2024 9.020 9.020 8.954 8.954 153 -0.01(-0.17%)
Aug 26, 2024 8.910 8.970 8.900 8.968 5,958 +0.01(+0.09%)
Aug 23, 2024 9.020 9.020 8.900 8.960 5,692 -0.18(-1.97%)
Aug 22, 2024 9.060 9.140 9.060 9.140 2,189 +0.06(+0.61%)
Aug 21, 2024 9.140 9.140 9.085 9.085 1,480 -0.10(-1.10%)
Aug 20, 2024 9.220 9.220 9.186 9.186 609 +0.03(+0.33%)
Aug 19, 2024 9.180 9.220 9.140 9.156 2,231 -0.06(-0.70%)
Aug 16, 2024 9.300 9.300 9.220 9.220 340 -0.01(-0.06%)
Aug 15, 2024 9.330 9.330 9.199 9.226 6,497 -0.22(-2.34%)
Aug 14, 2024 9.500 9.519 9.447 9.447 1,743 -0.05(-0.56%)
Aug 13, 2024 9.650 9.750 9.500 9.500 1,957 -0.22(-2.26%)
Aug 12, 2024 9.750 9.750 9.630 9.720 4,819 +0.17(+1.78%)
Aug 09, 2024 9.730 9.730 9.550 9.550 13,642 -0.09(-0.93%)
Aug 08, 2024 9.820 9.817 9.640 9.640 6,216 -0.44(-4.35%)
Aug 07, 2024 9.860 10.08 9.652 10.08 2,712 +0.11(+1.12%)
Aug 06, 2024 9.859 9.966 9.765 9.966 3,660 -0.24(-2.39%)
Aug 05, 2024 10.27 10.44 10.12 10.21 13,167 +0.35(+3.56%)
Aug 02, 2024 9.580 10.02 9.580 9.860 4,612 +0.40(+4.27%)
Aug 01, 2024 9.217 9.500 9.217 9.456 3,035 +0.28(+3.01%)
Jul 31, 2024 9.170 9.180 8.950 9.180 4,920 -0.11(-1.18%)
Jul 30, 2024 9.289 9.289 9.289 9.289 76 -0.08(-0.84%)
Jul 29, 2024 9.370 9.370 9.340 9.368 2,153 +0.04(+0.40%)
Jul 26, 2024 9.414 9.414 9.210 9.331 4,352 -0.33(-3.41%)
Jul 25, 2024 9.590 9.660 9.345 9.660 5,845 -0.15(-1.50%)
Jul 24, 2024 9.500 9.810 9.500 9.808 1,849 +0.42(+4.42%)
Jul 23, 2024 9.331 9.392 9.331 9.392 718 +0.04(+0.40%)
Jul 22, 2024 9.563 9.563 9.355 9.355 2,597 -0.25(-2.65%)
Jul 19, 2024 9.500 9.610 9.485 9.610 4,769 +0.20(+2.13%)
Jul 18, 2024 9.155 9.410 9.155 9.410 1,142 +0.14(+1.50%)
Jul 17, 2024 9.110 9.271 9.110 9.271 2,688 +0.24(+2.67%)
Jul 16, 2024 9.170 9.170 9.003 9.030 7,041 -0.49(-5.19%)
Jul 15, 2024 9.478 9.524 9.478 9.524 1,387 -0.11(-1.17%)
Jul 12, 2024 9.620 9.637 9.610 9.637 590 -0.10(-0.99%)
Jul 11, 2024 9.780 9.780 9.710 9.733 3,918 -0.39(-3.82%)
Jul 10, 2024 10.13 10.16 9.995 10.12 29,422 -0.03(-0.32%)
Jul 09, 2024 10.10 10.15 10.10 10.15 2,435 +0.08(+0.77%)
Jul 08, 2024 10.07 10.08 10.07 10.08 308 -0.02(-0.18%)
Jul 05, 2024 10.13 10.13 10.09 10.09 419 +0.10(+1.05%)
Jul 03, 2024 9.990 9.990 9.989 9.989 248 -0.10(-0.97%)
Jul 02, 2024 10.20 10.20 10.08 10.09 3,678 -0.10(-0.94%)
Jul 01, 2024 10.18 10.18 10.18 10.18 212 +0.22(+2.23%)
Jun 28, 2024 9.960 9.960 9.960 9.960 100 -0.02(-0.23%)
Jun 27, 2024 9.983 9.983 9.983 9.983 104 +0.02(+0.20%)
Jun 26, 2024 9.963 9.963 9.963 9.963 28 +0.04(+0.36%)
Jun 25, 2024 10.02 10.02 9.920 9.928 1,473 +0.19(+1.96%)
Jun 24, 2024 9.595 9.738 9.595 9.737 2,929 -0.06(-0.66%)
Jun 21, 2024 9.733 9.940 9.733 9.802 7,222 +0.02(+0.26%)
Jun 20, 2024 9.733 9.817 9.723 9.777 1,956 -0.05(-0.51%)
Jun 18, 2024 9.900 9.940 9.822 9.827 1,896 -0.05(-0.55%)
Jun 17, 2024 10.19 10.19 9.861 9.882 9,101 -0.24(-2.37%)
Jun 14, 2024 10.21 10.29 10.12 10.12 4,165 +0.23(+2.32%)
Jun 13, 2024 10.02 10.07 9.866 9.892 7,491 +0.14(+1.41%)
Jun 12, 2024 9.703 9.785 9.703 9.755 5,293 -0.20(-2.05%)
Jun 11, 2024 9.989 10.01 9.959 9.959 1,913 +0.11(+1.14%)
Jun 10, 2024 9.851 9.881 9.831 9.847 4,596 -0.02(-0.24%)
Jun 07, 2024 9.782 9.871 9.782 9.871 1,867 -0.04(-0.41%)
Jun 06, 2024 9.831 9.950 9.812 9.911 5,694 +0.15(+1.52%)
Jun 05, 2024 9.945 9.990 9.762 9.762 3,175 -0.23(-2.30%)
Jun 04, 2024 9.940 10.08 9.930 9.992 3,944 +0.04(+0.40%)
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.