Short S&P500 -1X ETF (NY: SH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	11.34	11.44	11.28	11.41	20,825,256	+0.05(+0.44%)
Jun 27, 2024	11.37	11.39	11.34	11.36	12,124,498	+0.00(+0.00%)
Jun 26, 2024	11.41	11.42	11.35	11.36	13,057,948	-0.01(-0.11%)
Jun 25, 2024	11.39	11.43	11.37	11.37	13,282,106	-0.05(-0.43%)
Jun 24, 2024	11.38	11.43	11.33	11.42	19,094,742	+0.03(+0.26%)
Jun 21, 2024	11.38	11.41	11.36	11.39	22,596,760	+0.03(+0.26%)
Jun 20, 2024	11.30	11.40	11.29	11.36	24,480,552	+0.04(+0.35%)
Jun 18, 2024	11.35	11.36	11.32	11.32	12,115,701	-0.02(-0.17%)
Jun 17, 2024	11.45	11.47	11.32	11.34	13,550,993	-0.10(-0.86%)
Jun 14, 2024	11.48	11.50	11.43	11.44	18,390,930	+0.01(+0.09%)
Jun 13, 2024	11.41	11.49	11.41	11.43	14,632,772	-0.02(-0.17%)
Jun 12, 2024	11.45	11.48	11.39	11.45	20,794,906	-0.09(-0.77%)
Jun 11, 2024	11.60	11.66	11.54	11.54	16,231,861	-0.04(-0.34%)
Jun 10, 2024	11.63	11.64	11.56	11.58	14,411,167	-0.03(-0.25%)
Jun 07, 2024	11.61	11.64	11.54	11.61	24,109,160	+0.03(+0.25%)
Jun 06, 2024	11.58	11.63	11.56	11.58	16,621,634	-0.01(-0.08%)
Jun 05, 2024	11.66	11.72	11.58	11.59	21,171,810	-0.12(-1.01%)
Jun 04, 2024	11.77	11.79	11.70	11.71	26,365,690	-0.02(-0.17%)
Jun 03, 2024	11.69	11.84	11.49	11.73	31,267,692	-0.01(-0.08%)
May 31, 2024	11.81	11.93	11.73	11.74	22,738,358	-0.09(-0.75%)
May 30, 2024	11.79	11.86	11.77	11.82	18,796,248	+0.08(+0.67%)
May 29, 2024	11.76	11.77	11.72	11.75	17,995,352	+0.08(+0.67%)
May 28, 2024	11.65	11.73	11.65	11.67	17,159,776	+0.00(+0.00%)
May 24, 2024	11.70	11.73	11.65	11.67	17,114,356	-0.07(-0.59%)
May 23, 2024	11.59	11.78	11.58	11.74	29,672,110	+0.09(+0.76%)
May 22, 2024	11.62	11.70	11.61	11.65	14,836,761	+0.04(+0.34%)
May 21, 2024	11.65	11.66	11.60	11.61	6,143,159	-0.03(-0.25%)
May 20, 2024	11.65	11.66	11.60	11.64	11,523,315	-0.01(-0.08%)
May 17, 2024	11.66	11.70	11.64	11.65	8,750,928	-0.01(-0.08%)
May 16, 2024	11.63	11.67	11.59	11.66	14,068,801	+0.03(+0.25%)
May 15, 2024	11.72	11.73	11.62	11.63	15,277,253	-0.14(-1.17%)
May 14, 2024	11.81	11.83	11.76	11.77	13,967,027	-0.05(-0.42%)
May 13, 2024	11.78	11.84	11.78	11.81	11,297,802	+0.00(+0.00%)
May 10, 2024	11.79	11.84	11.78	11.81	22,065,158	-0.01(-0.08%)
May 09, 2024	11.89	11.91	11.82	11.82	16,038,532	-0.06(-0.50%)
May 08, 2024	11.93	11.93	11.87	11.88	14,411,445	+0.00(+0.00%)
May 07, 2024	11.88	11.90	11.85	11.88	16,652,966	-0.01(-0.08%)
May 06, 2024	11.96	11.97	11.89	11.89	21,659,210	-0.13(-1.06%)
May 03, 2024	12.03	12.09	11.98	12.02	32,010,918	-0.15(-1.21%)
May 02, 2024	12.19	12.31	12.14	12.17	23,732,762	-0.11(-0.88%)
May 01, 2024	12.25	12.29	12.08	12.28	31,799,028	+0.06(+0.48%)
Apr 30, 2024	12.07	12.23	12.05	12.22	17,186,126	+0.18(+1.47%)
Apr 29, 2024	12.03	12.10	12.01	12.04	17,069,156	-0.03(-0.24%)
Apr 26, 2024	12.12	12.13	12.03	12.07	16,873,826	-0.11(-0.89%)
Apr 25, 2024	12.30	12.33	12.17	12.18	18,846,982	+0.06(+0.49%)
Apr 24, 2024	12.10	12.19	12.08	12.12	18,733,484	-0.01(-0.08%)
Apr 23, 2024	12.21	12.23	12.11	12.13	16,189,046	-0.15(-1.20%)
Apr 22, 2024	12.31	12.37	12.20	12.28	21,472,546	-0.10(-0.79%)
Apr 19, 2024	12.27	12.40	12.25	12.37	27,105,484	+0.12(+0.96%)
Apr 18, 2024	12.20	12.29	12.15	12.26	27,627,806	+0.03(+0.24%)
Apr 17, 2024	12.09	12.27	12.09	12.23	37,119,644	+0.07(+0.57%)
Apr 16, 2024	12.12	12.19	12.08	12.16	30,716,764	+0.04(+0.32%)
Apr 15, 2024	11.87	12.15	11.87	12.12	38,701,220	+0.14(+1.15%)
Apr 12, 2024	11.89	12.02	11.86	11.98	32,077,816	+0.18(+1.50%)
Apr 11, 2024	11.86	11.94	11.78	11.80	22,930,824	-0.08(-0.66%)
Apr 10, 2024	11.90	11.94	11.84	11.88	38,568,564	+0.11(+0.92%)
Apr 09, 2024	11.74	11.88	11.74	11.78	21,069,920	-0.01(-0.08%)
Apr 08, 2024	11.77	11.80	11.75	11.78	12,918,272	+0.01(+0.08%)
Apr 05, 2024	11.88	11.89	11.74	11.78	30,476,460	-0.13(-1.07%)
Apr 04, 2024	11.67	11.91	11.66	11.90	26,779,036	+0.16(+1.34%)
Apr 03, 2024	11.79	11.79	11.72	11.75	11,043,887	-0.02(-0.17%)
Apr 02, 2024	11.78	11.81	11.76	11.77	12,938,857	+0.09(+0.76%)

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.