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 )

13.36 +0.17 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2015 92.94 96.24 96.24 96.24 561 +3.37(+3.63%)
Apr 27, 2015 94.78 92.87 92.87 92.87 106 +0.45(+0.49%)
Apr 23, 2015 92.53 92.42 92.42 92.42 133 -0.04(-0.04%)
Apr 21, 2015 92.46 92.46 92.46 92.46 267 -0.11(-0.12%)
Apr 20, 2015 92.01 92.61 91.97 92.57 1,369 -0.86(-0.92%)
Apr 17, 2015 93.88 93.88 93.39 93.43 189 +1.68(+1.84%)
Apr 16, 2015 92.49 92.49 91.52 91.75 336 -0.30(-0.33%)
Apr 15, 2015 92.05 92.05 92.05 92.05 97 -1.46(-1.56%)
Apr 14, 2015 94.34 94.34 93.24 93.51 609 -0.07(-0.08%)
Apr 13, 2015 93.17 93.58 93.09 93.58 166 +0.67(+0.73%)
Apr 10, 2015 93.09 95.94 92.23 92.91 3,107 -3.71(-3.84%)
Apr 09, 2015 93.95 96.65 93.62 96.61 2,592 +2.66(+2.83%)
Apr 08, 2015 93.73 94.52 93.73 93.95 496 -0.04(-0.04%)
Apr 07, 2015 93.36 93.99 93.36 93.99 100 +0.07(+0.08%)
Apr 06, 2015 94.10 94.10 93.66 93.92 383 -3.33(-3.43%)
Apr 02, 2015 95.71 97.25 97.25 97.25 507 +0.15(+0.15%)
Apr 01, 2015 97.29 97.55 95.90 97.10 938 +0.52(+0.54%)
Mar 31, 2015 95.42 97.36 95.42 96.57 587 -0.07(-0.08%)
Mar 30, 2015 96.42 96.65 96.05 96.65 255 -1.65(-1.68%)
Mar 27, 2015 98.15 98.30 98.15 98.30 576 +0.22(+0.23%)
Mar 26, 2015 98.07 98.07 98.07 98.07 139 -0.67(-0.68%)
Mar 25, 2015 95.60 98.75 95.30 98.75 1,483 +2.17(+2.25%)
Mar 24, 2015 94.59 96.57 94.59 96.57 361 +0.71(+0.74%)
Mar 23, 2015 94.37 95.86 94.37 95.86 287 -1.24(-1.27%)
Mar 20, 2015 97.10 97.10 97.10 97.10 26 -0.49(-0.50%)
Mar 19, 2015 97.47 98.60 97.47 97.59 15,428 -1.21(-1.23%)
Mar 17, 2015 99.34 98.80 98.80 98.80 1,976 -1.15(-1.15%)
Mar 10, 2015 98.82 100.09 98.82 99.94 20 +3.18(+3.28%)
Mar 09, 2015 96.76 97.04 96.76 96.77 260 +2.71(+2.88%)
Mar 04, 2015 94.22 94.06 94.06 94.06 213 +1.20(+1.30%)
Mar 03, 2015 92.85 92.85 92.85 92.85 42 -3.91(-4.04%)
Feb 20, 2015 96.69 96.76 96.69 96.76 1 -0.56(-0.58%)
Feb 19, 2015 97.32 97.32 97.32 97.32 26 -1.12(-1.14%)
Feb 09, 2015 98.22 98.45 98.45 98.45 133 +0.22(+0.23%)
Feb 06, 2015 98.22 98.22 98.22 98.22 41 -1.16(-1.17%)
Feb 03, 2015 99.38 99.38 99.38 99.38 53 -1.69(-1.67%)
Feb 02, 2015 102.90 102.90 101.07 101.07 519 +1.12(+1.12%)
Jan 28, 2015 99.94 99.94 99.94 99.94 53 +1.04(+1.05%)
Jan 26, 2015 98.90 98.90 98.90 98.90 133 -2.57(-2.54%)
Jan 13, 2015 101.18 101.48 101.48 101.48 106 +4.15(+4.27%)
Jan 08, 2015 97.32 97.32 97.32 97.32 26 -5.61(-5.45%)
Jan 05, 2015 102.94 102.94 102.94 102.94 53 -1.20(-1.15%)
Dec 17, 2014 104.14 104.14 104.14 104.14 1 -2.10(-1.97%)
Dec 16, 2014 106.23 106.23 106.23 106.23 112 +6.32(+6.33%)
Dec 09, 2014 99.91 99.91 99.91 99.91 21 +0.72(+0.72%)
Dec 08, 2014 97.84 99.19 97.84 99.19 774 +0.85(+0.86%)
Dec 05, 2014 98.35 98.35 98.35 98.35 97 +1.03(+1.05%)
Dec 02, 2014 98.41 97.32 97.32 97.32 374 -0.15(-0.15%)
Nov 28, 2014 97.47 97.47 97.47 97.47 3 -1.35(-1.36%)
Nov 26, 2014 99.64 98.82 98.82 98.82 347 -2.62(-2.58%)
Nov 19, 2014 101.44 101.44 101.44 101.44 267 +0.21(+0.21%)
Nov 18, 2014 101.23 101.23 101.23 101.23 34 -1.03(-1.01%)
Nov 14, 2014 102.45 102.26 102.26 102.26 4,781 -1.12(-1.09%)
Nov 12, 2014 103.35 103.39 103.39 103.39 80 -0.08(-0.07%)
Nov 11, 2014 103.46 103.46 103.46 103.46 40 -1.80(-1.71%)
Nov 05, 2014 105.26 105.26 105.26 105.26 213 -0.79(-0.74%)
Nov 03, 2014 106.38 106.38 106.05 106.05 8 -1.83(-1.70%)
Oct 31, 2014 107.88 107.88 107.88 107.88 187 -2.92(-2.64%)
Oct 28, 2014 111.47 111.47 110.20 110.80 132 -1.01(-0.90%)
Oct 27, 2014 111.81 111.81 111.81 111.81 40 -0.34(-0.30%)
Oct 24, 2014 112.45 112.56 111.85 112.15 276 +0.41(+0.37%)
Oct 22, 2014 111.73 111.73 111.73 111.73 133 -2.24(-1.96%)
Oct 21, 2014 114.92 114.92 113.97 113.97 173 -5.32(-4.46%)
Oct 17, 2014 118.88 119.67 118.88 119.30 48 -2.02(-1.67%)
Oct 16, 2014 120.34 121.32 120.34 121.32 1,112 -0.15(-0.12%)
Oct 15, 2014 121.65 122.98 120.72 121.47 2,033 +2.13(+1.79%)
Oct 14, 2014 119.15 119.33 118.85 119.33 209 +0.56(+0.47%)
Oct 13, 2014 118.77 118.77 118.77 118.77 84 +4.33(+3.78%)
Oct 09, 2014 112.67 114.43 112.67 114.44 16 -0.95(-0.82%)
Oct 08, 2014 115.57 115.57 115.40 115.40 151 -1.94(-1.65%)
Oct 02, 2014 117.35 117.33 117.33 117.33 53 +0.88(+0.76%)
Oct 01, 2014 116.45 116.45 116.45 116.45 58 +4.57(+4.08%)
Sep 24, 2014 111.88 111.88 111.88 111.88 18 +0.00(+0.00%)
Sep 23, 2014 111.88 111.88 111.88 111.88 0 +0.00(+0.00%)
Sep 22, 2014 111.25 111.88 111.25 111.88 106 +0.94(+0.84%)
Sep 19, 2014 110.95 110.95 110.95 110.95 180 -0.49(-0.44%)
Sep 18, 2014 111.44 111.44 111.44 111.44 26 -0.79(-0.70%)
Sep 17, 2014 112.26 112.30 112.22 112.22 151 +0.28(+0.25%)
Sep 16, 2014 112.18 112.18 111.94 111.94 92 -1.41(-1.24%)
Sep 15, 2014 113.34 113.34 113.27 113.34 238 +1.16(+1.03%)
Sep 11, 2014 112.18 112.18 112.18 112.18 0 -0.01(-0.01%)
Sep 10, 2014 112.07 112.19 112.07 112.19 87 -0.55(-0.49%)
Sep 08, 2014 112.75 112.75 112.75 112.75 0 +0.22(+0.20%)
Aug 28, 2014 112.52 112.52 112.52 112.52 0 +0.00(+0.00%)
Aug 27, 2014 112.37 112.52 112.37 112.52 53 +0.41(+0.37%)
Aug 26, 2014 112.11 112.11 112.11 112.11 16 +0.00(+0.00%)
Aug 25, 2014 112.75 112.75 112.11 112.11 179 -1.12(-0.99%)
Aug 21, 2014 113.23 113.23 113.23 113.23 133 -1.53(-1.34%)
Aug 18, 2014 114.20 114.77 114.77 114.77 641 -3.63(-3.07%)
Aug 12, 2014 117.95 118.40 118.40 118.40 53 +0.56(+0.48%)
Aug 11, 2014 118.10 118.10 117.61 117.84 807 -4.64(-3.79%)
Aug 08, 2014 122.48 122.48 122.48 122.48 17 +0.02(+0.02%)
Aug 07, 2014 120.79 122.46 122.46 122.46 17 +1.33(+1.10%)
Aug 06, 2014 121.13 121.80 121.13 121.13 1,533 -1.87(-1.52%)
Aug 05, 2014 123.30 123.30 123.00 123.00 345 -0.34(-0.27%)
Aug 01, 2014 123.23 123.34 123.34 123.34 1,629 -1.16(-0.93%)
Jul 31, 2014 122.07 124.50 121.99 124.50 20,585 +4.42(+3.68%)
Jul 30, 2014 120.08 120.08 120.08 120.08 145 +3.22(+2.75%)
Jul 29, 2014 116.86 116.86 116.04 116.86 525 +0.15(+0.13%)
Jul 28, 2014 116.98 116.98 116.53 116.71 3,125 +0.49(+0.42%)
Jul 25, 2014 115.29 116.23 115.29 116.23 225 +0.97(+0.85%)
Jul 24, 2014 115.29 115.59 114.65 115.25 18,934 -0.17(-0.15%)
Jul 22, 2014 115.44 115.43 115.43 115.43 0 +0.00(+0.00%)
Jul 21, 2014 115.43 115.43 115.43 115.43 161 +1.11(+0.97%)
Jul 16, 2014 114.32 114.32 114.32 114.32 0 +0.00(+0.00%)
Jul 15, 2014 114.32 114.32 114.32 114.32 1,122 +1.75(+1.56%)
Jul 14, 2014 112.57 112.57 112.57 112.57 178 -0.93(-0.82%)
Jul 11, 2014 113.49 113.49 113.49 113.49 66 +0.00(+0.00%)
Jul 10, 2014 113.49 113.49 113.49 113.49 162 -0.26(-0.23%)
Jul 09, 2014 113.76 113.76 113.76 113.76 20 +0.00(+0.00%)
Jul 08, 2014 113.79 113.79 113.76 113.76 427 +0.11(+0.10%)
Jul 07, 2014 113.64 113.64 113.64 113.64 16 +0.00(+0.00%)
Jul 03, 2014 114.28 113.64 113.64 113.64 347 -0.56(-0.49%)
Jul 01, 2014 114.99 114.20 114.20 114.20 133 -3.03(-2.59%)
Jun 30, 2014 117.24 117.24 117.24 117.24 0 +0.00(+0.00%)
Jun 26, 2014 114.73 117.24 117.24 117.24 320 +2.51(+2.19%)
Jun 25, 2014 114.73 114.73 114.73 114.73 2 +0.00(+0.00%)
Jun 24, 2014 114.73 114.73 114.73 114.73 0 +0.00(+0.00%)
Jun 23, 2014 114.73 114.73 114.73 114.73 30 +0.00(+0.00%)
Jun 20, 2014 114.73 114.73 114.73 114.73 1 +0.00(+0.00%)
Jun 19, 2014 115.63 115.63 114.73 114.73 208 -1.87(-1.61%)
Jun 18, 2014 116.64 116.64 116.60 116.60 85 -2.55(-2.14%)
Jun 13, 2014 119.22 119.15 119.15 119.15 160 +0.87(+0.73%)
Jun 12, 2014 118.14 118.28 118.14 118.28 133 +2.13(+1.84%)
Jun 10, 2014 116.15 116.15 116.15 116.15 26 -0.22(-0.19%)
Jun 06, 2014 116.38 116.38 116.38 116.38 26 -0.71(-0.61%)
Jun 05, 2014 118.14 118.14 117.09 117.09 200 -1.04(-0.88%)
Jun 04, 2014 118.13 118.13 118.13 118.13 58 +0.00(+0.00%)
Jun 02, 2014 118.14 118.13 118.13 118.13 0 +0.00(+0.00%)
May 30, 2014 118.13 118.13 118.13 118.13 41 -1.21(-1.01%)
May 29, 2014 119.37 119.71 119.33 119.33 733 -0.97(-0.81%)
May 28, 2014 120.27 120.31 120.27 120.31 674 -1.95(-1.59%)
May 27, 2014 122.25 122.25 122.25 122.25 16 +0.00(+0.00%)
May 23, 2014 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
May 22, 2014 122.25 122.25 122.25 122.25 535 -2.92(-2.33%)
May 21, 2014 125.17 125.17 125.17 125.17 4 +0.00(+0.00%)
May 20, 2014 125.17 125.17 125.17 125.17 70 +1.61(+1.30%)
May 19, 2014 124.05 124.05 123.56 123.56 1,474 +0.19(+0.15%)
May 16, 2014 124.27 124.87 122.98 123.38 13,339 -1.83(-1.46%)
May 15, 2014 124.33 125.62 124.26 125.21 20,757 +3.73(+3.07%)
May 14, 2014 121.48 121.48 121.48 121.48 48 +0.00(+0.00%)
May 13, 2014 121.32 121.48 120.64 121.48 309 -0.66(-0.54%)
May 12, 2014 122.18 122.18 121.69 122.14 2,343 -1.65(-1.33%)
May 09, 2014 124.42 124.42 122.96 123.79 938 +1.57(+1.29%)
May 08, 2014 122.74 122.74 122.22 122.22 153 -2.40(-1.92%)
May 07, 2014 124.91 125.06 124.35 124.61 421 -1.35(-1.07%)
May 06, 2014 125.66 125.96 124.95 125.96 522 +1.61(+1.29%)
May 05, 2014 124.99 125.25 124.35 124.35 267 +0.45(+0.36%)
May 02, 2014 123.23 123.90 122.89 123.90 587 -0.79(-0.63%)
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.