Skip to main content

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.480 +0.210 (+2.89%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 76.97 79.34 76.70 78.06 5,719 -1.81(-2.27%)
Oct 30, 2020 78.97 80.77 78.97 79.87 2,310 +4.33(+5.73%)
Oct 29, 2020 80.05 80.05 74.93 75.54 5,162 -4.62(-5.77%)
Oct 28, 2020 77.52 80.23 77.30 80.17 9,122 +5.37(+7.18%)
Oct 27, 2020 73.93 75.38 73.93 74.80 4,927 +0.08(+0.11%)
Oct 26, 2020 72.86 75.38 71.81 74.72 5,011 +3.52(+4.95%)
Oct 23, 2020 70.75 71.88 70.75 71.19 3,027 +1.16(+1.66%)
Oct 22, 2020 69.89 71.47 69.40 70.03 18,562 +0.15(+0.21%)
Oct 21, 2020 68.98 70.08 68.31 69.89 4,505 +1.58(+2.31%)
Oct 20, 2020 67.63 68.49 67.59 68.31 5,185 -0.38(-0.56%)
Oct 19, 2020 66.35 68.79 66.08 68.69 3,061 +1.23(+1.82%)
Oct 16, 2020 66.23 67.46 66.23 67.46 1,115 +0.32(+0.47%)
Oct 15, 2020 69.10 69.10 66.95 67.15 3,855 +0.38(+0.57%)
Oct 14, 2020 65.82 66.87 65.26 66.76 2,305 +0.60(+0.91%)
Oct 13, 2020 65.52 66.65 65.37 66.16 1,438 +0.15(+0.23%)
Oct 12, 2020 67.25 67.25 65.72 66.01 8,096 -2.74(-3.98%)
Oct 09, 2020 68.60 68.75 68.30 68.75 4,355 -1.05(-1.50%)
Oct 08, 2020 69.66 70.41 69.40 69.79 8,926 -0.80(-1.14%)
Oct 07, 2020 71.24 71.39 70.60 70.60 2,367 -3.33(-4.51%)
Oct 06, 2020 72.90 74.29 70.85 73.93 8,496 +0.42(+0.57%)
Oct 05, 2020 76.32 76.32 73.31 73.51 3,956 -5.19(-6.60%)
Oct 02, 2020 78.02 78.70 75.57 78.70 15,243 +4.71(+6.36%)
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.