Ultrashort Semiconductors -2X ETF (NY: SSG )

7.335 +0.325 (+4.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.250 7.490 7.025 7.335 339,554 +0.33(+4.64%)
Jun 20, 2024 6.410 7.209 6.330 7.010 237,078 +0.44(+6.64%)
Jun 18, 2024 6.750 6.830 6.500 6.574 53,833 -0.18(-2.61%)
Jun 17, 2024 6.910 7.000 6.730 6.750 115,927 -0.21(-3.02%)
Jun 14, 2024 7.210 7.210 6.890 6.960 219,925 -0.14(-1.97%)
Jun 13, 2024 7.350 7.350 7.070 7.100 150,500 -0.41(-5.46%)
Jun 12, 2024 7.890 7.905 7.460 7.510 92,475 -0.56(-6.96%)
Jun 11, 2024 7.970 8.260 7.970 8.072 14,259 +0.10(+1.28%)
Jun 10, 2024 8.220 8.480 7.930 7.970 45,797 -0.23(-2.79%)
Jun 07, 2024 8.390 8.390 8.120 8.199 67,467 +0.10(+1.22%)
Jun 06, 2024 8.050 8.380 7.800 8.100 132,931 +0.01(+0.12%)
Jun 05, 2024 8.670 8.670 8.030 8.090 230,858 -0.77(-8.69%)
Jun 04, 2024 8.990 9.110 8.830 8.860 57,992 +0.01(+0.11%)
Jun 03, 2024 8.820 9.280 8.820 8.850 42,948 -0.49(-5.25%)
May 31, 2024 9.000 9.780 8.955 9.340 108,201 +0.20(+2.19%)
May 30, 2024 8.790 9.240 8.720 9.140 105,927 +0.35(+3.98%)
May 29, 2024 9.010 9.020 8.670 8.790 145,393 +0.17(+1.97%)
May 28, 2024 9.170 9.170 8.554 8.620 193,206 -0.84(-8.84%)
May 24, 2024 9.810 9.900 9.455 9.456 80,261 -0.44(-4.49%)
May 23, 2024 9.880 10.05 9.460 9.900 90,870 -0.80(-7.49%)
May 22, 2024 10.59 10.89 10.57 10.70 36,508 -0.01(-0.07%)
May 21, 2024 10.86 11.00 10.70 10.71 23,716 -0.04(-0.33%)
May 20, 2024 11.15 11.15 10.65 10.75 46,372 -0.46(-4.14%)
May 17, 2024 10.72 11.36 10.72 11.21 58,022 +0.31(+2.86%)
May 16, 2024 10.85 10.90 10.65 10.90 33,210 +0.06(+0.54%)
May 15, 2024 11.36 11.46 10.78 10.84 128,213 -0.77(-6.63%)
May 14, 2024 12.30 12.30 11.59 11.61 51,011 -0.39(-3.25%)
May 13, 2024 11.85 12.18 11.85 12.00 40,295 -0.07(-0.62%)
May 10, 2024 12.17 12.20 11.76 12.07 29,148 -0.27(-2.20%)
May 09, 2024 12.00 12.44 12.00 12.35 42,950 +0.29(+2.43%)
May 08, 2024 12.35 12.35 11.93 12.05 20,509 +0.01(+0.11%)
May 07, 2024 11.96 12.19 11.84 12.04 20,361 +0.20(+1.68%)
May 06, 2024 12.34 12.34 11.83 11.84 59,149 -0.71(-5.66%)
May 03, 2024 12.67 12.92 12.50 12.55 37,561 -0.77(-5.78%)
May 02, 2024 13.39 14.00 13.23 13.32 54,170 -0.69(-4.93%)
May 01, 2024 13.51 14.21 13.17 14.01 101,043 +1.03(+7.93%)
Apr 30, 2024 12.63 12.99 12.38 12.98 48,076 +0.42(+3.35%)
Apr 29, 2024 12.57 13.02 12.54 12.56 42,673 -0.11(-0.87%)
Apr 26, 2024 13.37 13.56 12.51 12.67 94,986 -1.06(-7.72%)
Apr 25, 2024 14.94 14.94 13.51 13.73 97,699 -0.67(-4.65%)
Apr 24, 2024 13.56 14.48 13.38 14.40 88,008 +0.15(+1.08%)
Apr 23, 2024 14.49 14.75 14.08 14.25 161,719 -0.70(-4.70%)
Apr 22, 2024 15.56 15.81 14.79 14.95 108,723 -0.98(-6.15%)
Apr 19, 2024 14.60 16.00 14.14 15.93 311,232 +1.96(+14.03%)
Apr 18, 2024 13.65 14.34 13.58 13.97 119,955 +0.20(+1.45%)
Apr 17, 2024 12.59 13.85 12.59 13.77 66,427 +0.93(+7.20%)
Apr 16, 2024 13.29 13.29 12.78 12.84 36,701 -0.36(-2.69%)
Apr 15, 2024 12.76 13.27 12.27 13.20 45,946 +0.45(+3.50%)
Apr 12, 2024 12.58 12.83 12.40 12.75 38,924 +0.73(+6.06%)
Apr 11, 2024 12.61 12.79 12.03 12.03 31,221 -0.84(-6.56%)
Apr 10, 2024 13.12 13.25 12.76 12.87 59,762 +10.29(+398.84%)
Apr 09, 2024 2.540 2.680 2.520 2.580 442,271 +0.02(+0.78%)
Apr 08, 2024 2.500 2.570 2.500 2.560 43,296 +0.01(+0.39%)
Apr 05, 2024 2.560 2.620 2.500 2.550 259,597 -0.06(-2.30%)
Apr 04, 2024 2.360 2.640 2.350 2.610 394,859 +0.18(+7.41%)
Apr 03, 2024 2.540 2.540 2.400 2.430 645,265 -0.05(-2.02%)
Apr 02, 2024 2.480 2.570 2.440 2.480 867,617 +0.08(+3.33%)
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.