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

Ultrashort Consumer Goods -2X ETF (NY: SZK )

13.54 -0.39 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 28, 2013 179.75 179.75 179.75 179.75 26 -6.33(-3.40%)
Mar 21, 2013 186.07 186.07 186.07 186.07 26 +1.42(+0.77%)
Mar 20, 2013 184.73 184.73 184.65 184.65 80 -5.39(-2.84%)
Mar 19, 2013 191.73 191.73 189.85 190.04 454 +0.45(+0.24%)
Mar 18, 2013 189.57 189.59 189.56 189.59 187 +1.42(+0.76%)
Mar 15, 2013 188.28 188.28 188.17 188.17 80 -2.74(-1.44%)
Mar 08, 2013 188.69 190.91 190.91 190.91 160 +1.32(+0.70%)
Mar 06, 2013 189.59 189.59 189.59 189.59 106 -1.52(-0.80%)
Mar 05, 2013 191.31 191.31 191.12 191.12 63 -3.34(-1.72%)
Mar 04, 2013 196.14 196.14 194.46 194.46 341 -5.80(-2.90%)
Feb 28, 2013 200.26 200.26 200.26 200.26 26 -1.05(-0.52%)
Feb 25, 2013 201.31 201.31 201.31 201.31 0 +2.92(+1.47%)
Feb 21, 2013 198.39 198.39 198.39 198.39 0 +3.08(+1.58%)
Feb 19, 2013 194.95 195.31 195.31 195.31 507 -4.21(-2.11%)
Feb 14, 2013 199.51 199.51 199.51 199.51 213 -2.32(-1.15%)
Feb 13, 2013 201.05 201.83 201.05 201.83 238 -0.30(-0.15%)
Feb 08, 2013 202.13 202.13 202.13 202.13 80 -2.40(-1.17%)
Feb 06, 2013 204.38 204.53 204.53 204.53 427 -3.07(-1.48%)
Feb 04, 2013 207.60 207.60 207.60 207.60 26 +0.79(+0.38%)
Jan 31, 2013 206.81 206.81 206.81 206.81 26 +0.11(+0.05%)
Jan 29, 2013 206.40 206.69 206.69 206.69 80 -0.50(-0.24%)
Jan 25, 2013 207.19 207.19 207.19 207.19 53 -2.99(-1.42%)
Jan 24, 2013 209.92 210.18 209.92 210.18 60 -1.69(-0.80%)
Jan 23, 2013 213.05 213.05 211.87 211.87 81 -0.22(-0.11%)
Jan 22, 2013 212.09 212.09 212.09 212.09 26 +0.15(+0.07%)
Jan 18, 2013 211.53 211.94 211.49 211.94 154 +1.57(+0.75%)
Jan 17, 2013 210.18 210.37 210.18 210.37 133 -4.91(-2.28%)
Jan 16, 2013 215.28 215.28 215.28 215.28 26 +0.91(+0.42%)
Jan 15, 2013 214.71 214.75 214.11 214.37 134 -1.50(-0.69%)
Jan 14, 2013 215.87 215.87 215.87 215.87 26 -5.39(-2.44%)
Jan 09, 2013 221.07 221.26 221.26 221.26 694 -3.33(-1.48%)
Jan 08, 2013 224.97 225.68 224.59 224.59 427 +1.35(+0.60%)
Jan 07, 2013 222.94 223.66 222.68 223.25 290 +0.67(+0.30%)
Jan 04, 2013 222.16 222.94 222.12 222.57 374 -1.27(-0.57%)
Jan 03, 2013 222.38 224.11 222.38 223.84 374 -4.90(-2.14%)
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.