Skip to main content

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.550 +0.280 (+3.85%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.67 25.43 23.21 25.33 31,975 +2.12(+9.12%)
Apr 28, 2022 24.84 25.77 22.66 23.21 35,087 -2.92(-11.17%)
Apr 27, 2022 26.33 26.41 24.89 26.13 37,787 +0.22(+0.84%)
Apr 26, 2022 25.01 25.92 24.87 25.92 29,676 +2.17(+9.16%)
Apr 25, 2022 25.37 25.37 23.67 23.74 33,705 -0.88(-3.56%)
Apr 22, 2022 23.73 24.66 23.32 24.62 85,193 +1.22(+5.23%)
Apr 21, 2022 21.69 23.67 21.26 23.39 52,431 +1.33(+6.02%)
Apr 20, 2022 20.94 22.19 20.50 22.07 42,496 +0.40(+1.82%)
Apr 19, 2022 22.51 23.04 21.49 21.67 22,269 -0.85(-3.76%)
Apr 18, 2022 23.37 23.45 22.11 22.52 29,151 -0.80(-3.43%)
Apr 14, 2022 21.90 23.47 21.90 23.32 29,766 +1.22(+5.54%)
Apr 13, 2022 23.96 23.96 21.90 22.09 29,324 -1.04(-4.48%)
Apr 12, 2022 21.74 23.36 21.65 23.13 58,502 +0.26(+1.15%)
Apr 11, 2022 22.20 22.96 22.18 22.87 51,163 +1.29(+5.98%)
Apr 08, 2022 20.93 21.72 20.93 21.58 31,980 +0.99(+4.80%)
Apr 07, 2022 20.58 21.42 20.17 20.59 48,694 +0.04(+0.18%)
Apr 06, 2022 20.29 20.96 19.89 20.55 251,299 +1.34(+6.96%)
Apr 05, 2022 18.57 19.47 18.57 19.21 43,474 +1.33(+7.42%)
Apr 04, 2022 18.40 18.51 17.79 17.89 11,878 -0.56(-3.06%)
Apr 01, 2022 17.74 19.16 17.74 18.45 90,314 +0.73(+4.14%)
Mar 31, 2022 17.41 17.72 16.97 17.72 26,934 +0.53(+3.07%)
Mar 30, 2022 16.48 17.20 16.46 17.19 10,741 +0.99(+6.10%)
Mar 29, 2022 16.55 16.77 16.11 16.20 29,249 -0.63(-3.75%)
Mar 28, 2022 17.37 17.58 16.83 16.83 21,515 -0.29(-1.70%)
Mar 25, 2022 17.36 17.53 17.10 17.12 16,273 +0.16(+0.94%)
Mar 24, 2022 18.70 18.70 16.96 16.96 31,718 -2.33(-12.10%)
Mar 23, 2022 18.98 19.30 18.26 19.30 15,681 +0.88(+4.75%)
Mar 22, 2022 18.20 18.70 17.90 18.42 19,430 -0.21(-1.15%)
Mar 21, 2022 18.71 19.37 18.37 18.64 20,301 -0.08(-0.41%)
Mar 18, 2022 19.93 20.05 18.64 18.71 24,589 -1.09(-5.51%)
Mar 17, 2022 20.77 20.77 19.79 19.81 12,114 -0.23(-1.13%)
Mar 16, 2022 20.97 22.06 20.03 20.03 15,978 -2.31(-10.32%)
Mar 15, 2022 24.67 24.74 22.25 22.34 33,556 -2.45(-9.87%)
Mar 14, 2022 23.50 25.04 23.29 24.79 20,458 +1.33(+5.66%)
Mar 11, 2022 21.57 23.46 21.57 23.46 10,820 +1.07(+4.79%)
Mar 10, 2022 22.29 23.25 22.27 22.39 14,280 +0.84(+3.90%)
Mar 09, 2022 22.65 22.65 21.21 21.55 19,565 -1.75(-7.52%)
Mar 08, 2022 24.83 24.88 21.82 23.30 40,017 -0.99(-4.07%)
Mar 07, 2022 22.07 24.29 22.07 24.29 44,827 +2.28(+10.35%)
Mar 04, 2022 21.46 22.42 19.78 22.01 108,090 +0.90(+4.25%)
Mar 03, 2022 20.85 21.34 20.58 21.11 5,339 +0.92(+4.54%)
Mar 02, 2022 21.25 21.35 20.09 20.20 38,058 -1.61(-7.37%)
Mar 01, 2022 20.50 22.25 20.50 21.80 46,099 +1.53(+7.55%)
Feb 28, 2022 20.56 21.01 19.89 20.27 18,971 -0.22(-1.09%)
Feb 25, 2022 20.74 20.95 20.34 20.49 15,347 -0.45(-2.13%)
Feb 24, 2022 24.65 24.85 20.94 20.94 40,231 -2.33(-10.02%)
Feb 23, 2022 21.50 23.27 21.07 23.27 17,920 +1.37(+6.26%)
Feb 22, 2022 21.75 22.33 20.99 21.90 26,481 +0.43(+1.98%)
Feb 18, 2022 21.47 0 +0.61(+2.90%)
Feb 17, 2022 20.44 20.93 20.19 20.87 21,900 +1.68(+8.74%)
Feb 16, 2022 19.25 20.06 19.16 19.19 6,762 -0.09(-0.48%)
Feb 15, 2022 20.71 20.79 19.16 19.28 57,738 -2.56(-11.71%)
Feb 14, 2022 21.47 22.05 21.17 21.84 37,693 +0.00(+0.01%)
Feb 11, 2022 19.78 22.10 19.67 21.84 39,124 +2.03(+10.26%)
Feb 10, 2022 19.52 19.99 18.59 19.81 6,100 +1.16(+6.22%)
Feb 09, 2022 19.59 19.81 18.61 18.65 35,161 -1.50(-7.46%)
Feb 08, 2022 21.42 21.42 20.15 20.15 1,817 -1.09(-5.15%)
Feb 07, 2022 21.43 21.43 20.63 21.24 14,357 +0.08(+0.39%)
Feb 04, 2022 22.00 22.20 20.94 21.16 26,772 -0.32(-1.49%)
Feb 03, 2022 20.67 21.66 21.48 111,101 +1.70(+8.61%)
Feb 02, 2022 19.82 20.62 19.78 19.78 51,923 -1.13(-5.41%)
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.