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

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.410 +0.240 (+3.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2020 318.10 319.72 308.63 312.67 1,284 -4.52(-1.42%)
Aug 28, 2020 328.58 328.58 317.19 317.19 433 -14.80(-4.46%)
Aug 27, 2020 323.56 333.81 323.56 331.99 1,392 +7.17(+2.21%)
Aug 26, 2020 327.54 328.58 324.30 324.82 1,941 -1.50(-0.46%)
Aug 25, 2020 333.74 333.74 326.32 326.32 238 -7.55(-2.26%)
Aug 24, 2020 332.86 337.50 330.20 333.87 1,540 -4.57(-1.35%)
Aug 21, 2020 346.28 347.46 338.44 338.44 386 -8.30(-2.39%)
Aug 20, 2020 348.27 351.08 343.77 346.74 677 +2.38(+0.69%)
Aug 19, 2020 338.17 344.95 338.17 344.36 1,062 +4.84(+1.43%)
Aug 18, 2020 333.00 341.12 331.67 339.52 1,061 +1.36(+0.40%)
Aug 17, 2020 340.53 342.30 334.62 338.17 1,064 -11.21(-3.21%)
Aug 14, 2020 346.43 349.38 339.97 349.38 321 -1.18(-0.34%)
Aug 13, 2020 344.07 351.15 341.71 350.56 339 +8.24(+2.41%)
Aug 12, 2020 361.18 362.95 342.30 342.32 245 -25.94(-7.04%)
Aug 11, 2020 361.18 370.04 355.28 368.26 208 +9.44(+2.63%)
Aug 10, 2020 360.00 368.86 358.23 358.82 125 -1.18(-0.33%)
Aug 07, 2020 352.33 367.08 350.44 360.00 272 +7.67(+2.18%)
Aug 06, 2020 352.62 357.64 351.80 352.33 76 +1.77(+0.50%)
Aug 05, 2020 349.97 356.46 349.08 350.56 388 -1.77(-0.50%)
Aug 04, 2020 364.13 364.13 352.33 352.33 182 -14.75(-4.02%)
Aug 03, 2020 379.48 379.48 362.92 367.08 254 -14.75(-3.86%)
Jul 31, 2020 377.12 391.28 377.12 381.84 350 +2.95(+0.78%)
Jul 30, 2020 397.77 397.77 377.71 378.89 211 -14.16(-3.60%)
Jul 29, 2020 398.36 398.95 392.46 393.05 285 -15.93(-3.90%)
Jul 28, 2020 406.04 411.35 400.72 408.99 713 +11.80(+2.97%)
Jul 27, 2020 406.63 406.63 394.29 397.18 307 -12.98(-3.17%)
Jul 24, 2020 406.63 422.26 403.68 410.17 2,524 +24.79(+6.43%)
Jul 23, 2020 374.17 390.69 367.68 385.38 303 +12.98(+3.49%)
Jul 22, 2020 368.26 379.48 368.26 372.40 204 -4.13(-1.10%)
Jul 21, 2020 360.59 380.07 360.59 376.53 294 +2.95(+0.79%)
Jul 20, 2020 389.51 393.05 370.04 373.58 188 -14.75(-3.80%)
Jul 17, 2020 393.64 394.23 386.57 388.33 301 -7.67(-1.94%)
Jul 16, 2020 401.31 403.68 392.46 396.00 297 +5.90(+1.51%)
Jul 15, 2020 386.56 398.80 386.56 390.10 147 +1.77(+0.46%)
Jul 14, 2020 407.81 415.12 388.33 388.33 1,103 -16.53(-4.08%)
Jul 13, 2020 384.79 404.86 368.91 404.86 1,185 +15.93(+4.10%)
Jul 10, 2020 393.64 395.41 387.15 388.92 167 +3.54(+0.92%)
Jul 09, 2020 392.46 403.08 382.43 385.38 631 -12.98(-3.26%)
Jul 08, 2020 407.81 407.81 397.77 398.36 81 -11.80(-2.88%)
Jul 07, 2020 401.31 410.76 397.18 410.17 136 +12.39(+3.12%)
Jul 06, 2020 411.94 411.94 397.18 397.77 380 -17.70(-4.26%)
Jul 02, 2020 414.30 418.43 409.20 415.48 426 -11.21(-2.63%)
Jul 01, 2020 419.61 426.69 418.43 426.69 145 +11.21(+2.70%)
Jun 30, 2020 433.77 433.77 413.12 415.48 244 -24.79(-5.63%)
Jun 29, 2020 452.07 459.74 440.26 440.26 145 -8.26(-1.84%)
Jun 26, 2020 433.18 450.89 433.15 448.53 428 +17.12(+3.97%)
Jun 25, 2020 437.90 451.48 431.41 431.41 363 -7.08(-1.62%)
Jun 24, 2020 421.81 443.81 421.81 438.50 524 +20.07(+4.80%)
Jun 23, 2020 413.71 421.38 411.35 418.43 519 -3.54(-0.84%)
Jun 22, 2020 436.72 436.72 420.79 421.97 634 -5.95(-1.39%)
Jun 19, 2020 414.89 430.82 413.12 427.93 530 +4.18(+0.99%)
Jun 18, 2020 423.74 427.87 419.02 423.74 138 +3.54(+0.84%)
Jun 17, 2020 425.51 427.28 413.12 420.20 1,340 -10.03(-2.33%)
Jun 16, 2020 424.92 443.81 416.46 430.23 474 -14.16(-3.19%)
Jun 15, 2020 471.33 476.74 441.45 444.40 568 -12.98(-2.84%)
Jun 12, 2020 433.78 473.31 433.78 457.38 1,650 -10.62(-2.27%)
Jun 11, 2020 433.77 468.00 429.05 468.00 1,098 +56.66(+13.77%)
Jun 10, 2020 413.12 415.48 404.26 411.35 746 -5.31(-1.27%)
Jun 09, 2020 431.41 431.51 414.30 416.66 222 -4.72(-1.12%)
Jun 08, 2020 420.79 429.88 420.63 421.38 480 +2.95(+0.71%)
Jun 05, 2020 420.20 421.97 403.08 418.43 974 -17.71(-4.06%)
Jun 04, 2020 449.12 450.59 430.82 436.13 378 -11.21(-2.51%)
Jun 03, 2020 457.97 457.97 442.04 447.35 1,249 -15.94(-3.44%)
Jun 02, 2020 478.04 484.49 461.51 463.28 386 -15.93(-3.33%)
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.