Skip to main content

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.340 +0.070 (+0.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.71 48.72 46.43 48.57 6,772 +1.17(+2.46%)
Jan 28, 2021 50.04 50.04 46.12 47.41 7,034 -1.92(-3.89%)
Jan 27, 2021 46.43 49.59 46.43 49.33 11,475 +4.52(+10.08%)
Jan 26, 2021 44.17 44.88 44.17 44.81 3,250 +1.20(+2.76%)
Jan 25, 2021 42.85 45.19 42.85 43.60 3,337 +0.11(+0.25%)
Jan 22, 2021 42.59 43.49 42.53 43.49 12,481 +1.61(+3.84%)
Jan 21, 2021 43.42 44.03 41.87 41.89 7,579 -1.83(-4.19%)
Jan 20, 2021 43.34 43.94 42.62 43.72 3,085 -0.15(-0.34%)
Jan 19, 2021 45.22 45.22 43.79 43.87 8,143 -2.67(-5.74%)
Jan 15, 2021 44.73 46.65 44.73 46.54 6,772 +2.03(+4.57%)
Jan 14, 2021 44.81 44.81 43.68 44.51 4,587 -1.28(-2.80%)
Jan 13, 2021 45.37 45.83 45.03 45.79 2,386 -0.38(-0.82%)
Jan 12, 2021 46.24 47.03 45.28 46.16 4,822 -0.41(-0.89%)
Jan 11, 2021 48.24 48.24 45.83 46.58 4,433 -1.13(-2.37%)
Jan 08, 2021 46.43 48.37 46.16 47.71 2,815 +0.00(+0.00%)
Jan 07, 2021 49.36 49.74 47.39 47.71 7,829 -3.88(-7.52%)
Jan 06, 2021 51.85 52.00 49.74 51.59 7,190 +0.68(+1.33%)
Jan 05, 2021 51.66 51.93 50.87 50.91 5,612 -2.22(-4.18%)
Jan 04, 2021 51.32 53.62 49.86 53.13 5,906 +0.69(+1.31%)
Dec 31, 2020 52.45 52.45 52.45 1,376 -0.41(-0.78%)
Dec 30, 2020 53.39 53.53 52.79 52.86 1,376 -1.63(-2.99%)
Dec 29, 2020 54.75 55.73 54.37 54.49 2,685 +0.08(+0.14%)
Dec 28, 2020 53.12 54.57 53.12 54.41 2,126 +0.11(+0.19%)
Dec 24, 2020 54.41 54.67 54.30 54.30 610 -0.52(-0.94%)
Dec 23, 2020 54.37 54.82 54.00 54.82 1,361 +0.66(+1.21%)
Dec 22, 2020 54.11 54.84 54.11 54.17 2,987 +0.28(+0.52%)
Dec 21, 2020 55.24 55.73 53.88 53.88 4,668 +0.72(+1.35%)
Dec 18, 2020 52.75 54.00 52.42 53.17 2,071 +0.60(+1.15%)
Dec 17, 2020 52.11 52.68 51.97 52.57 2,048 +0.05(+0.10%)
Dec 16, 2020 52.26 53.21 52.26 52.51 1,386 -0.05(-0.10%)
Dec 15, 2020 52.94 53.36 52.49 52.57 4,940 -1.36(-2.51%)
Dec 14, 2020 54.56 54.56 53.53 53.92 9,898 -1.83(-3.28%)
Dec 11, 2020 55.92 56.87 54.98 55.75 5,550 +1.30(+2.39%)
Dec 10, 2020 55.51 55.51 53.88 54.45 2,719 -0.19(-0.35%)
Dec 09, 2020 52.15 55.13 51.57 54.64 8,179 +2.75(+5.30%)
Dec 08, 2020 52.11 52.72 51.40 51.89 7,883 -0.11(-0.22%)
Dec 07, 2020 54.98 54.98 51.99 52.00 8,189 -0.07(-0.13%)
Dec 04, 2020 53.43 53.45 52.05 52.07 3,080 -2.87(-5.22%)
Dec 03, 2020 54.45 54.94 53.89 54.94 3,329 +0.04(+0.07%)
Dec 02, 2020 55.84 55.84 54.39 54.90 4,627 -0.45(-0.82%)
Dec 01, 2020 56.07 56.18 54.86 55.35 10,254 -1.51(-2.65%)
Nov 30, 2020 58.55 58.74 56.82 56.86 3,152 -1.86(-3.16%)
Nov 27, 2020 58.97 58.97 57.72 58.72 1,380 -1.04(-1.74%)
Nov 25, 2020 59.16 59.95 59.09 59.76 1,726 -0.08(-0.13%)
Nov 24, 2020 59.27 61.68 59.27 59.83 12,411 -0.45(-0.75%)
Nov 23, 2020 61.60 61.64 59.72 60.28 10,651 -1.51(-2.44%)
Nov 20, 2020 60.94 62.02 60.23 61.79 7,542 +0.66(+1.08%)
Nov 19, 2020 62.86 63.03 61.13 61.13 5,704 -1.56(-2.49%)
Nov 18, 2020 61.72 62.69 61.30 62.69 6,427 +0.66(+1.07%)
Nov 17, 2020 62.77 62.77 61.55 62.03 11,246 +0.72(+1.18%)
Nov 16, 2020 63.11 63.11 61.08 61.31 9,811 -2.71(-4.23%)
Nov 13, 2020 63.07 64.85 62.58 64.02 5,338 -0.70(-1.08%)
Nov 12, 2020 62.92 65.29 62.69 64.72 1,878 +1.37(+2.16%)
Nov 11, 2020 65.62 65.62 63.30 63.34 2,097 -5.19(-7.57%)
Nov 10, 2020 65.14 68.98 64.95 68.53 33,053 +4.78(+7.50%)
Nov 09, 2020 59.34 64.03 58.66 63.75 6,478 +2.21(+3.59%)
Nov 06, 2020 64.28 64.50 61.38 61.54 3,186 -2.10(-3.30%)
Nov 05, 2020 65.76 65.76 63.26 63.64 11,073 -6.14(-8.80%)
Nov 04, 2020 72.22 73.69 69.62 69.77 11,252 -5.82(-7.70%)
Nov 03, 2020 77.12 77.12 74.71 75.59 2,089 -2.47(-3.16%)
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.