Ultrashort Semiconductors -2X ETF (NY: SSG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	7.370	7.560	7.140	7.440	59,133	-0.01(-0.13%)
Jun 27, 2024	7.610	7.610	7.320	7.450	112,292	+0.11(+1.50%)
Jun 26, 2024	7.300	7.600	7.175	7.340	121,039	+0.07(+0.94%)
Jun 25, 2024	7.696	7.824	7.271	7.271	204,356	-0.71(-8.91%)
Jun 24, 2024	7.508	7.983	7.390	7.983	385,795	+0.74(+10.16%)
Jun 21, 2024	7.163	7.400	6.940	7.247	343,698	+0.32(+4.64%)
Jun 20, 2024	6.333	7.122	6.254	6.925	239,971	+0.43(+6.64%)
Jun 18, 2024	6.669	6.748	6.422	6.494	54,490	-0.17(-2.61%)
Jun 17, 2024	6.827	6.916	6.649	6.669	117,341	-0.21(-3.02%)
Jun 14, 2024	7.123	7.123	6.807	6.876	222,609	-0.14(-1.97%)
Jun 13, 2024	7.261	7.261	6.985	7.014	152,336	-0.41(-5.46%)
Jun 12, 2024	7.795	7.810	7.370	7.419	93,603	-0.56(-6.96%)
Jun 11, 2024	7.874	8.160	7.874	7.975	14,433	+0.10(+1.28%)
Jun 10, 2024	8.121	8.378	7.834	7.874	46,355	-0.23(-2.79%)
Jun 07, 2024	8.289	8.289	8.022	8.100	68,290	+0.10(+1.22%)
Jun 06, 2024	7.953	8.279	7.706	8.002	134,553	+0.01(+0.12%)
Jun 05, 2024	8.565	8.565	7.933	7.992	233,675	-0.76(-8.69%)
Jun 04, 2024	8.882	9.000	8.724	8.753	58,699	+0.01(+0.11%)
Jun 03, 2024	8.714	9.168	8.714	8.743	43,472	-0.48(-5.25%)
May 31, 2024	8.891	9.662	8.847	9.227	109,521	+0.20(+2.19%)
May 30, 2024	8.684	9.129	8.615	9.030	107,219	+0.35(+3.98%)
May 29, 2024	8.901	8.911	8.566	8.684	147,167	+0.17(+1.97%)
May 28, 2024	9.059	9.059	8.451	8.516	195,564	-0.83(-8.84%)
May 24, 2024	9.692	9.781	9.341	9.341	81,240	-0.44(-4.49%)
May 23, 2024	9.761	9.929	9.346	9.781	91,979	-0.79(-7.50%)
May 22, 2024	10.46	10.76	10.44	10.57	36,953	-0.01(-0.07%)
May 21, 2024	10.73	10.87	10.57	10.58	24,005	-0.04(-0.33%)
May 20, 2024	11.02	11.02	10.52	10.62	46,937	-0.46(-4.14%)
May 17, 2024	10.59	11.22	10.59	11.07	58,730	+0.31(+2.86%)
May 16, 2024	10.72	10.77	10.52	10.77	33,615	+0.06(+0.54%)
May 15, 2024	11.22	11.32	10.65	10.71	129,777	-0.76(-6.63%)
May 14, 2024	12.15	12.15	11.45	11.47	51,633	-0.39(-3.25%)
May 13, 2024	11.71	12.03	11.71	11.86	40,786	-0.07(-0.62%)
May 10, 2024	12.02	12.05	11.62	11.93	29,503	-0.27(-2.20%)
May 09, 2024	11.86	12.29	11.86	12.20	43,474	+0.29(+2.43%)
May 08, 2024	12.20	12.20	11.79	11.91	20,759	+0.01(+0.11%)
May 07, 2024	11.82	12.04	11.70	11.89	20,609	+0.20(+1.68%)
May 06, 2024	12.19	12.19	11.69	11.70	59,870	-0.70(-5.66%)
May 03, 2024	12.52	12.77	12.35	12.40	38,019	-0.76(-5.78%)
May 02, 2024	13.23	13.83	13.07	13.16	54,831	-0.68(-4.93%)
May 01, 2024	13.35	14.04	13.01	13.84	102,276	+1.02(+7.93%)
Apr 30, 2024	12.48	12.83	12.23	12.82	48,662	+0.42(+3.35%)
Apr 29, 2024	12.42	12.86	12.39	12.41	43,193	-0.11(-0.87%)
Apr 26, 2024	13.21	13.40	12.36	12.52	96,145	-1.05(-7.72%)
Apr 25, 2024	14.76	14.76	13.35	13.56	98,891	-0.66(-4.65%)
Apr 24, 2024	13.40	14.31	13.22	14.23	89,082	+0.15(+1.08%)
Apr 23, 2024	14.32	14.57	13.91	14.07	163,692	-0.69(-4.70%)
Apr 22, 2024	15.37	15.62	14.61	14.77	110,049	-0.97(-6.15%)
Apr 19, 2024	14.42	15.81	13.97	15.74	315,030	+1.94(+14.03%)
Apr 18, 2024	13.49	14.17	13.42	13.80	121,419	+0.20(+1.45%)
Apr 17, 2024	12.44	13.68	12.44	13.60	67,237	+0.91(+7.20%)
Apr 16, 2024	13.13	13.13	12.62	12.69	37,148	-0.35(-2.69%)
Apr 15, 2024	12.61	13.11	12.12	13.04	46,506	+0.44(+3.50%)
Apr 12, 2024	12.43	12.68	12.25	12.60	39,399	+0.72(+6.06%)
Apr 11, 2024	12.46	12.64	11.88	11.88	31,602	-0.83(-6.56%)
Apr 10, 2024	12.96	13.09	12.61	12.71	60,491	+10.17(+398.84%)
Apr 09, 2024	2.509	2.648	2.490	2.549	447,669	+0.02(+0.78%)
Apr 08, 2024	2.470	2.539	2.470	2.529	43,824	+0.01(+0.39%)
Apr 05, 2024	2.529	2.589	2.470	2.519	262,765	-0.06(-2.30%)
Apr 04, 2024	2.332	2.608	2.322	2.579	399,678	+0.18(+7.41%)
Apr 03, 2024	2.509	2.509	2.371	2.401	653,140	-0.05(-2.02%)
Apr 02, 2024	2.450	2.539	2.411	2.450	878,206	+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.