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

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.550 +0.280 (+3.85%)
Streaming Delayed Price Updated: 2:53 PM 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 (%)
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%)
Aug 01, 2023 6.449 6.449 6.276 6.324 22,703 -0.02(-0.30%)
Jul 31, 2023 6.334 6.401 6.247 6.343 38,094 +0.01(+0.15%)
Jul 28, 2023 6.305 6.459 6.295 6.334 27,548 -0.25(-3.81%)
Jul 27, 2023 6.488 6.671 6.286 6.584 46,738 -0.24(-3.54%)
Jul 26, 2023 6.768 6.941 6.748 6.826 24,838 +0.19(+2.85%)
Jul 25, 2023 6.758 6.758 6.527 6.637 20,295 -0.28(-4.07%)
Jul 24, 2023 6.835 6.951 6.835 6.919 25,851 -0.04(-0.60%)
Jul 21, 2023 6.835 6.960 6.739 6.960 42,809 +0.04(+0.56%)
Jul 20, 2023 6.719 6.941 6.633 6.922 109,192 +0.42(+6.53%)
Jul 19, 2023 6.392 6.517 6.382 6.498 25,038 +0.13(+1.97%)
Jul 18, 2023 6.459 6.623 6.348 6.372 19,559 -0.08(-1.29%)
Jul 17, 2023 6.652 6.825 6.430 6.456 15,172 -0.32(-4.75%)
Jul 14, 2023 6.594 6.835 6.353 6.777 50,442 +0.14(+2.18%)
Jul 13, 2023 6.797 6.893 6.623 6.633 60,568 -0.35(-4.97%)
Jul 12, 2023 7.047 7.182 6.960 6.980 155,359 -0.38(-5.11%)
Jul 11, 2023 7.279 7.510 7.259 7.356 53,391 -0.03(-0.40%)
Jul 10, 2023 7.577 7.577 7.381 7.385 43,001 -0.20(-2.66%)
Jul 07, 2023 7.597 7.597 7.339 7.587 52,917 +0.01(+0.13%)
Jul 06, 2023 7.683 7.779 7.568 7.577 72,581 +0.17(+2.34%)
Jul 05, 2023 7.288 7.442 7.211 7.404 61,320 +0.15(+2.13%)
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.