Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Semiconductors -2X ETF
(NY:
SSG
)
7.100
-0.410 (-5.46%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
2.960
3.000
2.890
2.900
225,041
-0.16(-5.23%)
Feb 28, 2024
3.000
3.080
3.000
3.060
177,732
+0.08(+2.68%)
Feb 27, 2024
2.940
3.030
2.930
2.980
143,433
+0.01(+0.34%)
Feb 26, 2024
2.990
2.990
2.910
2.970
144,015
-0.03(-1.00%)
Feb 23, 2024
3.010
3.060
2.920
3.000
209,617
-0.01(-0.34%)
Feb 22, 2024
3.100
3.205
3.010
3.010
384,290
-0.66(-17.98%)
Feb 21, 2024
3.730
3.770
3.630
3.670
304,445
+0.08(+2.23%)
Feb 20, 2024
3.470
3.700
3.460
3.590
327,136
+0.19(+5.59%)
Feb 16, 2024
3.260
3.400
3.240
3.400
148,810
+0.03(+0.89%)
Feb 15, 2024
3.290
3.380
3.290
3.370
125,547
+0.04(+1.20%)
Feb 14, 2024
3.370
3.450
3.310
3.330
208,866
-0.16(-4.58%)
Feb 13, 2024
3.620
3.620
3.410
3.490
191,189
+0.11(+3.25%)
Feb 12, 2024
3.340
3.450
3.260
3.380
257,993
-0.02(-0.59%)
Feb 09, 2024
3.510
3.550
3.400
3.400
177,264
-0.17(-4.76%)
Feb 08, 2024
3.640
3.640
3.511
3.570
175,185
-0.07(-1.92%)
Feb 07, 2024
3.690
3.800
3.630
3.640
107,521
-0.17(-4.46%)
Feb 06, 2024
3.660
3.883
3.660
3.810
161,756
+0.14(+3.81%)
Feb 05, 2024
3.750
3.815
3.630
3.670
204,674
-0.17(-4.43%)
Feb 02, 2024
4.020
4.030
3.830
3.840
221,846
-0.22(-5.42%)
Feb 01, 2024
4.150
4.220
4.060
4.060
89,307
-0.12(-2.87%)
Jan 31, 2024
4.200
4.250
4.050
4.180
225,290
+0.15(+3.72%)
Jan 30, 2024
3.960
4.080
3.944
4.030
156,216
+0.03(+0.75%)
Jan 29, 2024
4.120
4.120
3.980
4.000
140,680
-0.08(-1.96%)
Jan 26, 2024
4.090
4.120
4.000
4.080
244,874
+0.14(+3.55%)
Jan 25, 2024
3.870
3.970
3.780
3.940
292,343
+0.03(+0.77%)
Jan 24, 2024
3.960
4.040
3.780
3.910
196,887
-0.17(-4.17%)
Jan 23, 2024
4.140
4.182
4.048
4.080
56,436
+0.01(+0.25%)
Jan 22, 2024
4.028
4.140
4.011
4.070
81,304
-0.06(-1.45%)
Jan 19, 2024
4.420
4.440
4.010
4.130
195,791
-0.38(-8.43%)
Jan 18, 2024
4.570
4.620
4.469
4.510
56,700
-0.22(-4.65%)
Jan 17, 2024
4.720
4.920
4.720
4.730
42,422
+0.09(+1.94%)
Jan 16, 2024
4.810
4.830
4.610
4.640
46,261
-0.24(-4.92%)
Jan 12, 2024
4.880
4.912
4.802
4.880
22,971
+0.03(+0.62%)
Jan 11, 2024
4.900
5.040
4.800
4.850
93,781
-0.06(-1.22%)
Jan 10, 2024
4.910
5.010
4.880
4.910
52,340
-0.08(-1.60%)
Jan 09, 2024
5.100
5.110
4.855
4.990
65,103
-0.05(-0.99%)
Jan 08, 2024
5.340
5.341
5.020
5.040
85,126
-0.44(-8.02%)
Jan 05, 2024
5.590
5.590
5.400
5.480
81,554
-0.14(-2.50%)
Jan 04, 2024
5.680
5.680
5.497
5.620
141,357
+0.07(+1.26%)
Jan 03, 2024
5.560
5.620
5.470
5.550
150,974
+0.16(+2.97%)
Jan 02, 2024
5.180
5.470
5.180
5.390
111,303
+0.33(+6.52%)
Dec 29, 2023
4.970
5.120
4.970
5.060
31,318
+0.07(+1.40%)
Dec 28, 2023
4.980
5.020
4.957
4.990
57,892
-0.04(-0.80%)
Dec 27, 2023
5.000
5.030
4.970
5.030
35,723
+0.02(+0.46%)
Dec 26, 2023
5.160
5.160
4.970
5.007
116,841
-0.16(-3.11%)
Dec 22, 2023
5.150
5.220
5.100
5.168
14,004
-0.00(-0.04%)
Dec 21, 2023
5.230
5.290
5.170
5.170
74,776
-0.29(-5.31%)
Dec 20, 2023
5.150
5.460
5.120
5.460
138,710
+0.34(+6.71%)
Dec 19, 2023
5.176
5.196
5.117
5.117
59,344
-0.02(-0.38%)
Dec 18, 2023
5.156
5.235
5.087
5.136
39,218
-0.05(-1.04%)
Dec 15, 2023
5.245
5.245
5.117
5.190
50,232
-0.12(-2.32%)
Dec 14, 2023
5.412
5.412
5.255
5.314
103,170
-0.21(-3.74%)
Dec 13, 2023
5.622
5.658
5.451
5.520
85,038
-0.14(-2.43%)
Dec 12, 2023
5.839
5.891
5.648
5.658
123,400
-0.15(-2.54%)
Dec 11, 2023
6.012
6.022
5.756
5.806
45,219
-0.29(-4.68%)
Dec 08, 2023
6.239
6.239
6.052
6.091
24,526
-0.15(-2.37%)
Dec 07, 2023
6.504
6.504
6.180
6.239
57,609
-0.35(-5.37%)
Dec 06, 2023
6.298
6.593
6.199
6.593
37,917
+0.15(+2.29%)
Dec 05, 2023
6.583
6.583
6.386
6.445
40,460
-0.01(-0.15%)
Dec 04, 2023
6.386
6.573
6.386
6.455
137,884
+0.20(+3.14%)
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
.