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
)
10.90
+0.06 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2024
2.455
2.455
2.328
2.400
270,938
-0.03(-1.23%)
Mar 28, 2024
2.460
2.460
2.398
2.430
115,309
+0.01(+0.41%)
Mar 27, 2024
2.340
2.430
2.340
2.420
270,325
+0.01(+0.41%)
Mar 26, 2024
2.300
2.410
2.280
2.410
64,803
+0.09(+3.88%)
Mar 25, 2024
2.400
2.400
2.280
2.320
102,810
-0.02(-0.85%)
Mar 22, 2024
2.400
2.420
2.300
2.340
117,817
-0.05(-2.09%)
Mar 21, 2024
2.330
2.410
2.312
2.390
292,776
-0.10(-4.02%)
Mar 20, 2024
2.560
2.620
2.490
2.490
205,170
-0.12(-4.60%)
Mar 19, 2024
2.690
2.770
2.570
2.610
316,831
+0.00(+0.00%)
Mar 18, 2024
2.530
2.640
2.450
2.610
149,573
-0.02(-0.76%)
Mar 15, 2024
2.690
2.690
2.540
2.630
154,002
+0.02(+0.77%)
Mar 14, 2024
2.510
2.650
2.490
2.610
345,256
+0.12(+4.82%)
Mar 13, 2024
2.440
2.540
2.420
2.490
434,916
+0.09(+3.75%)
Mar 12, 2024
2.530
2.590
2.390
2.400
346,783
-0.20(-7.69%)
Mar 11, 2024
2.580
2.650
2.495
2.600
695,010
+0.08(+3.17%)
Mar 08, 2024
2.250
2.530
2.185
2.520
803,866
+0.24(+10.53%)
Mar 07, 2024
2.390
2.410
2.280
2.280
347,970
-0.20(-8.06%)
Mar 06, 2024
2.480
2.530
2.420
2.480
383,247
-0.12(-4.62%)
Mar 05, 2024
2.600
2.670
2.570
2.600
469,063
+0.05(+1.96%)
Mar 04, 2024
2.600
2.617
2.460
2.550
365,117
-0.12(-4.49%)
Mar 01, 2024
2.870
2.870
2.650
2.670
339,866
-0.23(-7.93%)
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%)
Dec 01, 2023
6.376
6.406
6.194
6.258
40,259
-0.03(-0.47%)
Nov 30, 2023
6.111
6.357
6.110
6.288
121,102
+0.16(+2.57%)
Nov 29, 2023
6.061
6.130
5.904
6.130
50,963
-0.04(-0.64%)
Nov 28, 2023
6.189
6.288
6.130
6.170
96,935
+0.03(+0.48%)
Nov 27, 2023
6.130
6.150
5.973
6.140
39,793
+0.04(+0.65%)
Nov 24, 2023
6.081
6.140
6.000
6.101
39,208
+0.08(+1.31%)
Nov 22, 2023
5.914
6.101
5.796
6.022
67,211
+0.13(+2.17%)
Nov 21, 2023
5.825
6.002
5.825
5.894
44,438
+0.14(+2.39%)
Nov 20, 2023
6.042
6.042
5.678
5.756
96,172
-0.20(-3.44%)
Nov 17, 2023
6.022
6.061
5.924
5.961
154,385
-0.05(-0.85%)
Nov 16, 2023
6.189
6.209
5.993
6.012
59,488
-0.02(-0.33%)
Nov 15, 2023
5.943
6.170
5.943
6.032
120,967
+0.00(+0.00%)
Nov 14, 2023
6.052
6.180
6.003
6.032
211,230
-0.31(-4.96%)
Nov 13, 2023
6.386
6.485
6.347
6.347
147,152
-0.01(-0.15%)
Nov 10, 2023
6.691
6.740
6.357
6.357
171,416
-0.48(-7.05%)
Nov 09, 2023
6.770
6.888
6.584
6.839
30,438
-0.02(-0.29%)
Nov 08, 2023
6.947
6.967
6.858
6.858
21,872
-0.10(-1.41%)
Nov 07, 2023
7.045
7.124
6.918
6.957
190,110
-0.14(-1.94%)
Nov 06, 2023
7.124
7.213
7.075
7.095
25,454
-0.05(-0.69%)
Nov 03, 2023
7.469
7.469
7.016
7.144
102,237
-0.37(-4.97%)
Nov 02, 2023
7.626
7.695
7.439
7.518
129,645
-0.35(-4.50%)
Nov 01, 2023
8.354
8.354
7.872
7.872
80,545
-0.56(-6.65%)
Oct 31, 2023
8.571
8.817
8.384
8.433
76,424
-0.03(-0.35%)
Oct 30, 2023
8.443
8.647
8.265
8.462
38,407
-0.00(-0.02%)
Oct 27, 2023
8.433
8.541
8.305
8.464
55,942
-0.19(-2.15%)
Oct 26, 2023
8.344
8.718
8.182
8.649
87,988
+0.33(+4.02%)
Oct 25, 2023
7.774
8.379
7.774
8.315
70,958
+0.64(+8.33%)
Oct 24, 2023
7.764
7.921
7.665
7.675
21,786
-0.27(-3.35%)
Oct 23, 2023
8.197
8.275
7.739
7.941
91,458
-0.16(-1.94%)
Oct 20, 2023
7.892
8.098
7.725
8.098
59,015
+0.25(+3.13%)
Oct 19, 2023
7.518
7.852
7.459
7.852
48,360
+0.22(+2.84%)
Oct 18, 2023
7.587
7.675
7.459
7.636
56,798
+0.34(+4.72%)
Oct 17, 2023
7.252
7.626
7.124
7.291
44,558
+0.34(+4.95%)
Oct 16, 2023
7.183
7.183
6.927
6.947
22,130
-0.21(-2.89%)
Oct 13, 2023
6.740
7.183
6.721
7.154
32,511
+0.37(+5.49%)
Oct 12, 2023
6.780
6.918
6.612
6.782
49,208
+0.01(+0.17%)
Oct 11, 2023
6.947
7.036
6.760
6.770
63,972
-0.26(-3.76%)
Oct 10, 2023
7.154
7.154
6.888
7.034
121,083
-0.16(-2.22%)
Oct 09, 2023
7.272
7.429
7.173
7.194
33,142
+0.02(+0.29%)
Oct 06, 2023
7.616
7.656
7.097
7.173
74,331
-0.31(-4.08%)
Oct 05, 2023
7.537
7.626
7.400
7.478
88,007
+0.03(+0.40%)
Oct 04, 2023
7.567
7.711
7.449
7.449
105,424
-0.26(-3.32%)
Oct 03, 2023
7.429
7.749
7.282
7.705
142,686
+0.35(+4.82%)
Oct 02, 2023
7.439
7.518
7.203
7.350
117,681
-0.19(-2.48%)
Sep 29, 2023
7.370
7.607
7.331
7.537
61,677
-0.06(-0.78%)
Sep 28, 2023
7.872
7.911
7.469
7.596
77,098
-0.31(-3.98%)
Sep 27, 2023
7.951
8.147
7.774
7.911
65,316
-0.15(-1.83%)
Sep 26, 2023
7.990
8.079
7.823
8.059
60,727
+0.22(+2.76%)
Sep 25, 2023
8.039
7.956
7.813
7.842
97,714
-0.11(-1.36%)
Sep 22, 2023
7.911
8.036
7.793
7.951
100,903
-0.21(-2.53%)
Sep 21, 2023
8.187
8.187
7.916
8.157
112,563
+0.38(+4.94%)
Sep 20, 2023
7.478
7.774
7.360
7.774
132,835
+0.31(+4.19%)
Sep 19, 2023
7.348
7.543
7.348
7.461
76,810
+0.11(+1.54%)
Sep 18, 2023
7.650
7.650
7.280
7.348
117,357
-0.02(-0.33%)
Sep 15, 2023
6.997
7.426
6.997
7.372
75,754
+0.45(+6.56%)
Sep 14, 2023
6.879
7.001
6.879
6.919
37,455
-0.14(-1.94%)
Sep 13, 2023
7.250
7.250
6.889
7.055
150,237
-0.07(-1.04%)
Sep 12, 2023
7.241
7.241
6.921
7.129
20,868
+0.04(+0.63%)
Sep 11, 2023
6.801
7.250
6.801
7.084
39,660
+0.07(+0.97%)
Sep 08, 2023
6.899
7.084
6.840
7.016
24,620
+0.12(+1.70%)
Sep 07, 2023
7.123
7.123
6.860
6.899
51,728
+0.24(+3.67%)
Sep 06, 2023
6.440
6.753
6.421
6.654
36,648
+0.18(+2.86%)
Sep 05, 2023
6.596
6.596
6.362
6.470
25,713
+0.00(+0.00%)
Sep 01, 2023
6.304
6.518
6.294
6.470
38,391
+0.15(+2.31%)
Aug 31, 2023
6.440
6.445
6.285
6.323
52,217
-0.13(-1.95%)
Aug 30, 2023
6.548
6.644
6.362
6.449
78,149
-0.08(-1.21%)
Aug 29, 2023
6.997
6.997
6.462
6.528
105,325
-0.46(-6.56%)
Aug 28, 2023
7.114
7.241
6.967
6.987
47,427
-0.19(-2.59%)
Aug 25, 2023
7.055
7.426
6.919
7.172
107,488
+0.12(+1.66%)
Aug 24, 2023
6.314
7.075
6.266
7.055
131,877
+0.25(+3.62%)
Aug 23, 2023
7.182
7.182
6.733
6.809
77,686
-0.34(-4.81%)
Aug 22, 2023
6.665
7.182
6.655
7.153
113,250
+0.26(+3.82%)
Aug 21, 2023
7.397
7.465
6.884
6.889
86,368
-0.72(-9.49%)
Aug 18, 2023
8.002
8.002
7.563
7.611
80,527
-0.09(-1.14%)
Aug 17, 2023
7.524
7.748
7.514
7.699
50,423
+0.12(+1.54%)
Aug 16, 2023
7.377
7.582
7.309
7.582
78,210
+0.27(+3.72%)
Aug 15, 2023
7.270
7.356
7.047
7.310
43,148
+0.07(+0.96%)
Aug 14, 2023
8.002
8.011
7.201
7.241
172,223
-0.59(-7.48%)
Aug 11, 2023
7.611
7.904
7.611
7.826
71,645
+0.34(+4.61%)
Aug 10, 2023
7.270
7.553
7.094
7.481
73,491
+0.09(+1.22%)
Aug 09, 2023
7.104
7.445
7.016
7.391
94,229
+0.42(+6.08%)
Aug 08, 2023
6.958
7.123
6.938
6.967
30,120
+0.19(+2.73%)
Aug 07, 2023
6.782
6.919
6.753
6.782
26,562
-0.17(-2.39%)
Aug 04, 2023
6.821
7.036
6.704
6.948
50,014
+0.03(+0.42%)
Aug 03, 2023
7.143
7.162
6.821
6.919
119,236
-0.04(-0.56%)
Aug 02, 2023
6.596
7.016
6.587
6.958
86,226
+0.56(+8.69%)
Aug 01, 2023
6.528
6.528
6.353
6.401
22,429
-0.02(-0.30%)
Jul 31, 2023
6.411
6.479
6.323
6.421
37,635
+0.01(+0.15%)
Jul 28, 2023
6.382
6.538
6.372
6.411
27,216
-0.25(-3.81%)
Jul 27, 2023
6.567
6.753
6.362
6.665
46,174
-0.24(-3.54%)
Jul 26, 2023
6.850
7.026
6.831
6.909
24,538
+0.19(+2.85%)
Jul 25, 2023
6.840
6.840
6.606
6.718
20,050
-0.29(-4.07%)
Jul 24, 2023
6.919
7.036
6.919
7.003
25,539
-0.04(-0.60%)
Jul 21, 2023
6.919
7.045
6.821
7.045
42,292
+0.04(+0.56%)
Jul 20, 2023
6.801
7.026
6.714
7.006
107,876
+0.43(+6.53%)
Jul 19, 2023
6.470
6.596
6.460
6.577
24,736
+0.13(+1.97%)
Jul 18, 2023
6.538
6.704
6.426
6.450
19,323
-0.08(-1.29%)
Jul 17, 2023
6.733
6.909
6.509
6.534
14,989
-0.33(-4.75%)
Jul 14, 2023
6.675
6.919
6.431
6.860
49,834
+0.15(+2.18%)
Jul 13, 2023
6.879
6.977
6.704
6.714
59,838
-0.35(-4.97%)
Jul 12, 2023
7.133
7.270
7.045
7.065
153,486
-0.38(-5.11%)
Jul 11, 2023
7.367
7.602
7.348
7.445
52,747
-0.03(-0.40%)
Jul 10, 2023
7.670
7.670
7.471
7.476
42,482
-0.20(-2.66%)
Jul 07, 2023
7.689
7.689
7.429
7.680
52,279
+0.01(+0.13%)
Jul 06, 2023
7.777
7.874
7.660
7.670
71,706
+0.18(+2.34%)
Jul 05, 2023
7.377
7.533
7.299
7.494
60,581
+0.16(+2.13%)
Jul 03, 2023
7.416
7.416
7.241
7.338
16,664
-0.04(-0.55%)
Jun 30, 2023
7.504
7.533
7.338
7.378
38,733
-0.31(-4.04%)
Jun 29, 2023
7.719
7.787
7.670
7.689
14,109
-0.05(-0.63%)
Jun 28, 2023
7.875
7.875
7.514
7.738
113,613
+0.21(+2.85%)
Jun 27, 2023
7.972
8.032
7.504
7.524
50,882
-0.55(-6.77%)
Jun 26, 2023
7.738
8.109
7.650
8.070
67,446
+0.10(+1.22%)
Jun 23, 2023
7.933
7.972
7.816
7.972
102,848
+0.31(+4.08%)
Jun 22, 2023
7.885
7.885
7.553
7.660
27,692
+0.01(+0.13%)
Jun 21, 2023
7.494
7.738
7.416
7.650
56,596
+0.32(+4.34%)
Jun 20, 2023
7.303
7.525
7.294
7.332
47,595
-0.02(-0.28%)
Jun 16, 2023
7.130
7.371
7.081
7.353
37,287
+0.07(+0.95%)
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
.