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

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.190 -0.080 (-1.10%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 26, 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 (%)
Jun 25, 2024 7.696 7.824 7.271 7.271 204,356 -0.71(-8.91%)
Jun 24, 2024 7.508 7.983 7.390 7.983 385,795 +0.74(+10.16%)
Jun 21, 2024 7.163 7.400 6.940 7.247 343,698 +0.32(+4.64%)
Jun 20, 2024 6.333 7.122 6.254 6.925 239,971 +0.43(+6.64%)
Jun 18, 2024 6.669 6.748 6.422 6.494 54,490 -0.17(-2.61%)
Jun 17, 2024 6.827 6.916 6.649 6.669 117,341 -0.21(-3.02%)
Jun 14, 2024 7.123 7.123 6.807 6.876 222,609 -0.14(-1.97%)
Jun 13, 2024 7.261 7.261 6.985 7.014 152,336 -0.41(-5.46%)
Jun 12, 2024 7.795 7.810 7.370 7.419 93,603 -0.56(-6.96%)
Jun 11, 2024 7.874 8.160 7.874 7.975 14,433 +0.10(+1.28%)
Jun 10, 2024 8.121 8.378 7.834 7.874 46,355 -0.23(-2.79%)
Jun 07, 2024 8.289 8.289 8.022 8.100 68,290 +0.10(+1.22%)
Jun 06, 2024 7.953 8.279 7.706 8.002 134,553 +0.01(+0.12%)
Jun 05, 2024 8.565 8.565 7.933 7.992 233,675 -0.76(-8.69%)
Jun 04, 2024 8.882 9.000 8.724 8.753 58,699 +0.01(+0.11%)
Jun 03, 2024 8.714 9.168 8.714 8.743 43,472 -0.48(-5.25%)
May 31, 2024 8.891 9.662 8.847 9.227 109,521 +0.20(+2.19%)
May 30, 2024 8.684 9.129 8.615 9.030 107,219 +0.35(+3.98%)
May 29, 2024 8.901 8.911 8.566 8.684 147,167 +0.17(+1.97%)
May 28, 2024 9.059 9.059 8.451 8.516 195,564 -0.83(-8.84%)
May 24, 2024 9.692 9.781 9.341 9.341 81,240 -0.44(-4.49%)
May 23, 2024 9.761 9.929 9.346 9.781 91,979 -0.79(-7.50%)
May 22, 2024 10.46 10.76 10.44 10.57 36,953 -0.01(-0.07%)
May 21, 2024 10.73 10.87 10.57 10.58 24,005 -0.04(-0.33%)
May 20, 2024 11.02 11.02 10.52 10.62 46,937 -0.46(-4.14%)
May 17, 2024 10.59 11.22 10.59 11.07 58,730 +0.31(+2.86%)
May 16, 2024 10.72 10.77 10.52 10.77 33,615 +0.06(+0.54%)
May 15, 2024 11.22 11.32 10.65 10.71 129,777 -0.76(-6.63%)
May 14, 2024 12.15 12.15 11.45 11.47 51,633 -0.39(-3.25%)
May 13, 2024 11.71 12.03 11.71 11.86 40,786 -0.07(-0.62%)
May 10, 2024 12.02 12.05 11.62 11.93 29,503 -0.27(-2.20%)
May 09, 2024 11.86 12.29 11.86 12.20 43,474 +0.29(+2.43%)
May 08, 2024 12.20 12.20 11.79 11.91 20,759 +0.01(+0.11%)
May 07, 2024 11.82 12.04 11.70 11.89 20,609 +0.20(+1.68%)
May 06, 2024 12.19 12.19 11.69 11.70 59,870 -0.70(-5.66%)
May 03, 2024 12.52 12.77 12.35 12.40 38,019 -0.76(-5.78%)
May 02, 2024 13.23 13.83 13.07 13.16 54,831 -0.68(-4.93%)
May 01, 2024 13.35 14.04 13.01 13.84 102,276 +1.02(+7.93%)
Apr 30, 2024 12.48 12.83 12.23 12.82 48,662 +0.42(+3.35%)
Apr 29, 2024 12.42 12.86 12.39 12.41 43,193 -0.11(-0.87%)
Apr 26, 2024 13.21 13.40 12.36 12.52 96,145 -1.05(-7.72%)
Apr 25, 2024 14.76 14.76 13.35 13.56 98,891 -0.66(-4.65%)
Apr 24, 2024 13.40 14.31 13.22 14.23 89,082 +0.15(+1.08%)
Apr 23, 2024 14.32 14.57 13.91 14.07 163,692 -0.69(-4.70%)
Apr 22, 2024 15.37 15.62 14.61 14.77 110,049 -0.97(-6.15%)
Apr 19, 2024 14.42 15.81 13.97 15.74 315,030 +1.94(+14.03%)
Apr 18, 2024 13.49 14.17 13.42 13.80 121,419 +0.20(+1.45%)
Apr 17, 2024 12.44 13.68 12.44 13.60 67,237 +0.91(+7.20%)
Apr 16, 2024 13.13 13.13 12.62 12.69 37,148 -0.35(-2.69%)
Apr 15, 2024 12.61 13.11 12.12 13.04 46,506 +0.44(+3.50%)
Apr 12, 2024 12.43 12.68 12.25 12.60 39,399 +0.72(+6.06%)
Apr 11, 2024 12.46 12.64 11.88 11.88 31,602 -0.83(-6.56%)
Apr 10, 2024 12.96 13.09 12.61 12.71 60,491 +10.17(+398.84%)
Apr 09, 2024 2.509 2.648 2.490 2.549 447,669 +0.02(+0.78%)
Apr 08, 2024 2.470 2.539 2.470 2.529 43,824 +0.01(+0.39%)
Apr 05, 2024 2.529 2.589 2.470 2.519 262,765 -0.06(-2.30%)
Apr 04, 2024 2.332 2.608 2.322 2.579 399,678 +0.18(+7.41%)
Apr 03, 2024 2.509 2.509 2.371 2.401 653,140 -0.05(-2.02%)
Apr 02, 2024 2.450 2.539 2.411 2.450 878,206 +0.08(+3.33%)
Apr 01, 2024 2.425 2.425 2.300 2.371 274,244 -0.03(-1.23%)
Mar 28, 2024 2.430 2.430 2.369 2.401 116,716 +0.01(+0.41%)
Mar 27, 2024 2.312 2.401 2.312 2.391 273,624 +0.01(+0.41%)
Mar 26, 2024 2.272 2.381 2.253 2.381 65,593 +0.09(+3.88%)
Mar 25, 2024 2.371 2.371 2.252 2.292 104,064 -0.02(-0.85%)
Mar 22, 2024 2.371 2.391 2.272 2.312 119,254 -0.05(-2.09%)
Mar 21, 2024 2.302 2.381 2.284 2.361 296,349 -0.10(-4.02%)
Mar 20, 2024 2.529 2.588 2.460 2.460 207,674 -0.12(-4.60%)
Mar 19, 2024 2.658 2.737 2.539 2.579 320,697 +0.00(+0.00%)
Mar 18, 2024 2.499 2.608 2.420 2.579 151,398 -0.02(-0.76%)
Mar 15, 2024 2.658 2.658 2.509 2.598 155,881 +0.02(+0.77%)
Mar 14, 2024 2.480 2.618 2.460 2.579 349,469 +0.12(+4.82%)
Mar 13, 2024 2.411 2.509 2.391 2.460 440,224 +0.09(+3.75%)
Mar 12, 2024 2.499 2.559 2.361 2.371 351,015 -0.20(-7.69%)
Mar 11, 2024 2.549 2.618 2.465 2.569 703,492 +0.08(+3.17%)
Mar 08, 2024 2.223 2.499 2.159 2.490 813,677 +0.24(+10.53%)
Mar 07, 2024 2.361 2.381 2.253 2.253 352,217 -0.20(-8.06%)
Mar 06, 2024 2.450 2.499 2.391 2.450 387,924 -0.12(-4.62%)
Mar 05, 2024 2.569 2.638 2.539 2.569 474,788 +0.05(+1.96%)
Mar 04, 2024 2.569 2.586 2.430 2.519 369,573 -0.12(-4.49%)
Mar 01, 2024 2.835 2.835 2.618 2.638 344,014 -0.23(-7.93%)
Feb 29, 2024 2.924 2.964 2.855 2.865 227,787 -0.16(-5.23%)
Feb 28, 2024 2.964 3.043 2.964 3.023 179,901 +0.08(+2.68%)
Feb 27, 2024 2.905 2.993 2.895 2.944 145,183 +0.01(+0.34%)
Feb 26, 2024 2.954 2.954 2.875 2.934 145,772 -0.03(-1.00%)
Feb 23, 2024 2.974 3.023 2.885 2.964 212,175 -0.01(-0.34%)
Feb 22, 2024 3.063 3.166 2.974 2.974 388,980 -0.65(-17.98%)
Feb 21, 2024 3.685 3.725 3.586 3.626 308,160 +0.08(+2.23%)
Feb 20, 2024 3.428 3.655 3.418 3.547 331,128 +0.19(+5.59%)
Feb 16, 2024 3.221 3.359 3.201 3.359 150,626 +0.03(+0.89%)
Feb 15, 2024 3.250 3.339 3.250 3.329 127,079 +0.04(+1.20%)
Feb 14, 2024 3.329 3.408 3.270 3.290 211,415 -0.16(-4.58%)
Feb 13, 2024 3.576 3.576 3.369 3.448 193,522 +0.11(+3.25%)
Feb 12, 2024 3.300 3.408 3.221 3.339 261,141 -0.02(-0.59%)
Feb 09, 2024 3.468 3.507 3.359 3.359 179,427 -0.17(-4.76%)
Feb 08, 2024 3.596 3.596 3.469 3.527 177,323 -0.07(-1.92%)
Feb 07, 2024 3.646 3.754 3.586 3.596 108,833 -0.17(-4.46%)
Feb 06, 2024 3.616 3.836 3.616 3.764 163,730 +0.14(+3.81%)
Feb 05, 2024 3.705 3.769 3.586 3.626 207,172 -0.17(-4.43%)
Feb 02, 2024 3.972 3.981 3.784 3.794 224,553 -0.22(-5.42%)
Feb 01, 2024 4.100 4.169 4.011 4.011 90,397 -0.12(-2.87%)
Jan 31, 2024 4.149 4.199 4.001 4.130 228,039 +0.15(+3.72%)
Jan 30, 2024 3.912 4.031 3.896 3.981 158,122 +0.03(+0.75%)
Jan 29, 2024 4.070 4.070 3.932 3.952 142,397 -0.08(-1.96%)
Jan 26, 2024 4.041 4.070 3.952 4.031 247,862 +0.14(+3.55%)
Jan 25, 2024 3.823 3.922 3.734 3.892 295,911 +0.03(+0.77%)
Jan 24, 2024 3.912 3.991 3.734 3.863 199,290 -0.17(-4.17%)
Jan 23, 2024 4.090 4.132 4.000 4.031 57,124 +0.01(+0.25%)
Jan 22, 2024 3.979 4.090 3.963 4.021 82,296 -0.06(-1.45%)
Jan 19, 2024 4.367 4.386 3.962 4.080 198,180 -0.38(-8.43%)
Jan 18, 2024 4.515 4.564 4.416 4.456 57,392 -0.22(-4.65%)
Jan 17, 2024 4.663 4.861 4.663 4.673 42,939 +0.09(+1.94%)
Jan 16, 2024 4.752 4.772 4.554 4.584 46,825 -0.24(-4.92%)
Jan 12, 2024 4.821 4.852 4.744 4.821 23,251 +0.03(+0.62%)
Jan 11, 2024 4.841 4.979 4.742 4.792 94,925 -0.06(-1.22%)
Jan 10, 2024 4.851 4.950 4.821 4.851 52,978 -0.08(-1.60%)
Jan 09, 2024 5.038 5.048 4.796 4.930 65,897 -0.05(-0.99%)
Jan 08, 2024 5.276 5.276 4.959 4.979 86,164 -0.43(-8.02%)
Jan 05, 2024 5.523 5.523 5.335 5.414 82,549 -0.14(-2.50%)
Jan 04, 2024 5.612 5.612 5.430 5.552 143,082 +0.07(+1.26%)
Jan 03, 2024 5.493 5.552 5.404 5.483 152,816 +0.16(+2.97%)
Jan 02, 2024 5.118 5.404 5.118 5.325 112,661 +0.33(+6.52%)
Dec 29, 2023 4.910 5.058 4.910 4.999 31,700 +0.07(+1.40%)
Dec 28, 2023 4.920 4.959 4.897 4.930 58,598 -0.04(-0.80%)
Dec 27, 2023 4.940 4.969 4.910 4.969 36,159 +0.02(+0.46%)
Dec 26, 2023 5.098 5.098 4.910 4.947 118,267 -0.16(-3.11%)
Dec 22, 2023 5.088 5.157 5.038 5.105 14,174 -0.00(-0.04%)
Dec 21, 2023 5.167 5.226 5.108 5.108 75,688 -0.29(-5.31%)
Dec 20, 2023 5.088 5.394 5.058 5.394 140,402 +0.34(+6.71%)
Dec 19, 2023 5.113 5.133 5.055 5.055 60,068 -0.02(-0.38%)
Dec 18, 2023 5.094 5.172 5.026 5.075 39,697 -0.05(-1.04%)
Dec 15, 2023 5.181 5.181 5.055 5.128 50,845 -0.12(-2.32%)
Dec 14, 2023 5.347 5.347 5.191 5.250 104,429 -0.20(-3.74%)
Dec 13, 2023 5.555 5.590 5.386 5.454 86,076 -0.14(-2.43%)
Dec 12, 2023 5.768 5.820 5.580 5.590 124,906 -0.15(-2.54%)
Dec 11, 2023 5.940 5.949 5.687 5.736 45,771 -0.28(-4.68%)
Dec 08, 2023 6.163 6.163 5.979 6.018 24,825 -0.15(-2.37%)
Dec 07, 2023 6.426 6.426 6.105 6.163 58,312 -0.35(-5.37%)
Dec 06, 2023 6.222 6.513 6.125 6.513 38,380 +0.15(+2.29%)
Dec 05, 2023 6.504 6.504 6.309 6.367 40,954 -0.01(-0.15%)
Dec 04, 2023 6.309 6.494 6.309 6.377 139,567 +0.19(+3.14%)
Dec 01, 2023 6.299 6.329 6.120 6.183 40,750 -0.03(-0.47%)
Nov 30, 2023 6.037 6.280 6.037 6.212 122,580 +0.16(+2.57%)
Nov 29, 2023 5.988 6.056 5.833 6.056 51,585 -0.04(-0.64%)
Nov 28, 2023 6.115 6.212 6.056 6.095 98,118 +0.03(+0.48%)
Nov 27, 2023 6.056 6.076 5.901 6.066 40,279 +0.04(+0.65%)
Nov 24, 2023 6.008 6.066 5.928 6.027 39,686 +0.08(+1.31%)
Nov 22, 2023 5.843 6.027 5.726 5.949 68,031 +0.13(+2.17%)
Nov 21, 2023 5.755 5.930 5.755 5.823 44,980 +0.14(+2.39%)
Nov 20, 2023 5.969 5.969 5.677 5.687 97,346 -0.20(-3.44%)
Nov 17, 2023 5.949 5.988 5.852 5.889 156,269 -0.05(-0.85%)
Nov 16, 2023 6.115 6.134 5.920 5.940 60,214 -0.02(-0.33%)
Nov 15, 2023 5.872 6.095 5.872 5.959 122,443 +0.00(+0.00%)
Nov 14, 2023 5.979 6.105 5.930 5.959 213,808 -0.31(-4.96%)
Nov 13, 2023 6.309 6.406 6.270 6.270 148,948 -0.01(-0.15%)
Nov 10, 2023 6.611 6.659 6.280 6.280 173,508 -0.48(-7.05%)
Nov 09, 2023 6.688 6.805 6.505 6.756 30,809 -0.02(-0.29%)
Nov 08, 2023 6.863 6.883 6.776 6.776 22,139 -0.10(-1.41%)
Nov 07, 2023 6.960 7.038 6.834 6.873 192,431 -0.14(-1.94%)
Nov 06, 2023 7.038 7.126 6.990 7.009 25,764 -0.05(-0.69%)
Nov 03, 2023 7.378 7.378 6.931 7.058 103,485 -0.37(-4.97%)
Nov 02, 2023 7.534 7.602 7.349 7.427 131,227 -0.35(-4.50%)
Nov 01, 2023 8.253 8.253 7.777 7.777 81,528 -0.55(-6.65%)
Oct 31, 2023 8.467 8.710 8.283 8.331 77,357 -0.03(-0.35%)
Oct 30, 2023 8.341 8.543 8.166 8.360 38,876 -0.00(-0.02%)
Oct 27, 2023 8.331 8.438 8.205 8.362 56,624 -0.18(-2.15%)
Oct 26, 2023 8.244 8.613 8.083 8.545 89,062 +0.33(+4.02%)
Oct 25, 2023 7.680 8.278 7.680 8.215 71,824 +0.63(+8.33%)
Oct 24, 2023 7.670 7.825 7.573 7.583 22,052 -0.26(-3.35%)
Oct 23, 2023 8.098 8.176 7.646 7.845 92,574 -0.16(-1.94%)
Oct 20, 2023 7.797 8.001 7.632 8.001 59,735 +0.24(+3.13%)
Oct 19, 2023 7.427 7.758 7.369 7.758 48,951 +0.21(+2.84%)
Oct 18, 2023 7.495 7.583 7.369 7.544 57,492 +0.34(+4.72%)
Oct 17, 2023 7.165 7.534 7.038 7.204 45,102 +0.34(+4.95%)
Oct 16, 2023 7.097 7.097 6.844 6.863 22,400 -0.20(-2.89%)
Oct 13, 2023 6.659 7.097 6.640 7.067 32,907 +0.37(+5.49%)
Oct 12, 2023 6.698 6.834 6.533 6.700 49,808 +0.01(+0.17%)
Oct 11, 2023 6.863 6.951 6.679 6.688 64,753 -0.26(-3.76%)
Oct 10, 2023 7.067 7.067 6.805 6.949 122,561 -0.16(-2.22%)
Oct 09, 2023 7.184 7.340 7.087 7.107 33,546 +0.02(+0.29%)
Oct 06, 2023 7.524 7.563 7.011 7.087 75,238 -0.30(-4.08%)
Oct 05, 2023 7.447 7.534 7.310 7.388 89,081 +0.03(+0.40%)
Oct 04, 2023 7.476 7.618 7.359 7.359 106,711 -0.25(-3.32%)
Oct 03, 2023 7.340 7.655 7.194 7.612 144,427 +0.35(+4.82%)
Oct 02, 2023 7.349 7.427 7.116 7.262 119,118 -0.18(-2.48%)
Sep 29, 2023 7.281 7.515 7.242 7.447 62,430 -0.06(-0.78%)
Sep 28, 2023 7.777 7.816 7.378 7.505 78,039 -0.31(-3.98%)
Sep 27, 2023 7.855 8.049 7.680 7.816 66,113 -0.15(-1.83%)
Sep 26, 2023 7.894 7.981 7.728 7.962 61,468 +0.21(+2.76%)
Sep 25, 2023 7.942 7.860 7.719 7.748 98,907 -0.11(-1.36%)
Sep 22, 2023 7.816 7.939 7.699 7.855 102,135 -0.20(-2.53%)
Sep 21, 2023 8.088 8.088 7.821 8.059 113,936 +0.38(+4.94%)
Sep 20, 2023 7.388 7.680 7.272 7.680 134,456 +0.31(+4.19%)
Sep 19, 2023 7.259 7.452 7.259 7.371 77,748 +0.11(+1.54%)
Sep 18, 2023 7.558 7.558 7.192 7.259 118,790 -0.02(-0.33%)
Sep 15, 2023 6.912 7.336 6.912 7.283 76,678 +0.45(+6.56%)
Sep 14, 2023 6.797 6.917 6.797 6.835 37,913 -0.13(-1.94%)
Sep 13, 2023 7.163 7.163 6.806 6.970 152,071 -0.07(-1.04%)
Sep 12, 2023 7.153 7.153 6.837 7.043 21,123 +0.04(+0.63%)
Sep 11, 2023 6.719 7.163 6.719 6.999 40,144 +0.07(+0.97%)
Sep 08, 2023 6.816 6.999 6.758 6.931 24,921 +0.12(+1.70%)
Sep 07, 2023 7.038 7.038 6.777 6.816 52,359 +0.24(+3.67%)
Sep 06, 2023 6.363 6.671 6.344 6.574 37,095 +0.18(+2.86%)
Sep 05, 2023 6.517 6.517 6.286 6.392 26,027 +0.00(+0.00%)
Sep 01, 2023 6.228 6.440 6.218 6.392 38,860 +0.14(+2.31%)
Aug 31, 2023 6.363 6.368 6.209 6.247 52,854 -0.12(-1.95%)
Aug 30, 2023 6.469 6.564 6.286 6.371 79,103 -0.08(-1.21%)
Aug 29, 2023 6.912 6.912 6.384 6.449 106,611 -0.45(-6.56%)
Aug 28, 2023 7.028 7.153 6.883 6.903 48,006 -0.18(-2.58%)
Aug 25, 2023 6.970 7.336 6.835 7.086 108,800 +0.12(+1.66%)
Aug 24, 2023 6.237 6.989 6.190 6.970 133,487 +0.24(+3.62%)
Aug 23, 2023 7.095 7.095 6.652 6.726 78,634 -0.34(-4.81%)
Aug 22, 2023 6.584 7.095 6.575 7.066 114,632 +0.26(+3.82%)
Aug 21, 2023 7.307 7.375 6.801 6.806 87,422 -0.71(-9.49%)
Aug 18, 2023 7.905 7.905 7.471 7.520 81,510 -0.09(-1.14%)
Aug 17, 2023 7.433 7.654 7.423 7.606 51,039 +0.12(+1.54%)
Aug 16, 2023 7.288 7.491 7.221 7.491 79,165 +0.27(+3.72%)
Aug 15, 2023 7.182 7.267 6.962 7.222 43,675 +0.07(+0.96%)
Aug 14, 2023 7.905 7.915 7.115 7.153 174,325 -0.58(-7.48%)
Aug 11, 2023 7.520 7.809 7.520 7.732 72,520 +0.34(+4.61%)
Aug 10, 2023 7.182 7.462 7.009 7.391 74,388 +0.09(+1.22%)
Aug 09, 2023 7.018 7.356 6.931 7.302 95,379 +0.42(+6.08%)
Aug 08, 2023 6.874 7.038 6.854 6.883 30,488 +0.18(+2.73%)
Aug 07, 2023 6.700 6.835 6.671 6.700 26,886 -0.16(-2.39%)
Aug 04, 2023 6.739 6.951 6.623 6.864 50,625 +0.03(+0.42%)
Aug 03, 2023 7.057 7.076 6.739 6.835 120,691 -0.04(-0.56%)
Aug 02, 2023 6.517 6.931 6.507 6.874 87,279 +0.55(+8.69%)
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.