ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 6.880 7.030 6.720 6.880 159,689 -0.66(-8.75%)
Sep 18, 2024 7.290 7.740 7.030 7.540 83,185 +0.21(+2.86%)
Sep 17, 2024 7.100 7.410 7.001 7.330 79,984 +0.07(+0.96%)
Sep 16, 2024 7.160 7.463 7.140 7.260 117,955 +0.24(+3.42%)
Sep 13, 2024 7.030 7.140 6.966 7.020 92,292 -0.12(-1.68%)
Sep 12, 2024 7.180 7.440 6.970 7.140 142,568 -0.11(-1.52%)
Sep 11, 2024 8.270 8.550 7.250 7.250 325,973 -1.16(-13.79%)
Sep 10, 2024 8.560 8.880 8.360 8.410 133,906 -0.26(-3.00%)
Sep 09, 2024 9.010 9.120 8.670 8.670 137,251 -0.58(-6.27%)
Sep 06, 2024 8.560 9.350 8.520 9.250 283,892 +0.80(+9.47%)
Sep 05, 2024 8.700 8.700 8.090 8.450 201,195 +0.02(+0.24%)
Sep 04, 2024 8.590 8.690 8.010 8.430 373,701 +0.12(+1.45%)
Sep 03, 2024 7.420 8.380 7.400 8.310 426,057 +1.14(+15.90%)
Aug 30, 2024 7.270 7.350 6.980 7.170 139,142 -0.25(-3.37%)
Aug 29, 2024 6.950 7.480 6.710 7.420 386,752 +0.51(+7.38%)
Aug 28, 2024 6.640 7.140 6.640 6.910 226,819 +0.19(+2.83%)
Aug 27, 2024 6.940 7.070 6.630 6.720 321,405 -0.11(-1.68%)
Aug 26, 2024 6.610 6.930 6.414 6.835 156,958 +0.28(+4.34%)
Aug 23, 2024 6.780 6.830 6.450 6.550 245,724 -0.41(-5.91%)
Aug 22, 2024 6.460 7.035 6.340 6.961 250,550 +0.36(+5.47%)
Aug 21, 2024 6.700 6.810 6.460 6.600 199,147 -0.11(-1.64%)
Aug 20, 2024 6.650 6.790 6.470 6.710 124,939 +0.21(+3.23%)
Aug 19, 2024 6.990 7.050 6.487 6.500 120,751 -0.38(-5.52%)
Aug 16, 2024 7.170 7.170 6.830 6.880 153,143 -0.13(-1.85%)
Aug 15, 2024 7.380 7.505 6.920 7.010 320,559 -0.62(-8.13%)
Aug 14, 2024 7.550 8.000 7.540 7.630 147,342 -0.07(-0.91%)
Aug 13, 2024 8.250 8.427 7.700 7.700 235,363 -1.04(-11.89%)
Aug 12, 2024 9.060 9.060 8.485 8.739 154,911 -0.37(-4.08%)
Aug 09, 2024 9.060 9.378 8.990 9.110 199,023 +0.05(+0.55%)
Aug 08, 2024 9.860 10.46 9.050 9.060 245,593 -1.41(-13.47%)
Aug 07, 2024 8.850 10.47 8.830 10.47 276,705 +0.89(+9.29%)
Aug 06, 2024 9.550 10.12 9.030 9.580 370,518 -0.59(-5.80%)
Aug 05, 2024 11.96 11.96 9.550 10.17 476,224 +1.00(+10.91%)
Aug 02, 2024 9.680 9.900 8.960 9.170 450,565 +0.49(+5.71%)
Aug 01, 2024 7.690 8.916 7.510 8.675 360,182 +1.12(+14.75%)
Jul 31, 2024 8.110 8.440 7.530 7.560 374,992 -1.94(-20.42%)
Jul 30, 2024 8.570 9.617 8.480 9.500 311,578 +0.94(+10.98%)
Jul 29, 2024 8.290 8.630 8.050 8.560 113,236 +0.06(+0.71%)
Jul 26, 2024 8.120 8.620 8.120 8.500 247,767 -0.21(-2.41%)
Jul 25, 2024 8.390 9.200 8.080 8.710 487,569 +0.39(+4.69%)
Jul 24, 2024 7.730 8.360 7.700 8.320 290,764 +0.94(+12.74%)
Jul 23, 2024 7.330 7.460 7.250 7.380 68,105 +0.07(+0.96%)
Jul 22, 2024 7.710 7.720 7.280 7.310 288,115 -0.65(-8.20%)
Jul 19, 2024 7.680 7.980 7.580 7.963 220,707 +0.35(+4.63%)
Jul 18, 2024 7.350 7.990 7.320 7.610 222,315 -0.26(-3.30%)
Jul 17, 2024 7.450 7.870 7.340 7.870 399,539 +0.95(+13.73%)
Jul 16, 2024 6.650 7.050 6.650 6.920 99,389 +0.15(+2.22%)
Jul 15, 2024 6.520 6.860 6.520 6.770 68,285 +0.05(+0.75%)
Jul 12, 2024 6.740 6.860 6.475 6.720 75,878 -0.17(-2.47%)
Jul 11, 2024 6.310 6.950 6.260 6.890 145,367 +0.57(+9.01%)
Jul 10, 2024 6.450 6.530 6.320 6.321 54,733 -0.27(-4.09%)
Jul 09, 2024 6.700 6.810 6.450 6.590 43,800 -0.17(-2.51%)
Jul 08, 2024 6.860 6.940 6.710 6.760 43,119 -0.31(-4.39%)
Jul 05, 2024 6.800 7.075 6.800 7.070 41,728 +0.12(+1.73%)
Jul 03, 2024 7.380 7.490 6.930 6.950 63,141 -0.49(-6.57%)
Jul 02, 2024 7.610 7.698 7.420 7.439 88,067 +0.05(+0.66%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.