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

15.19 -0.16 (-1.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 15.24 15.37 15.18 15.19 35,744,016 -0.16(-1.04%)
Jan 25, 2023 15.53 15.61 15.33 15.35 29,955,326 +0.00(+0.00%)
Jan 24, 2023 15.41 15.45 15.31 15.35 30,155,420 +0.01(+0.07%)
Jan 23, 2023 15.49 15.53 15.25 15.34 38,152,180 -0.18(-1.16%)
Jan 20, 2023 15.75 15.82 15.51 15.52 29,411,620 -0.28(-1.77%)
Jan 19, 2023 15.77 15.86 15.70 15.80 35,540,572 +0.13(+0.83%)
Jan 18, 2023 15.38 15.69 15.34 15.67 40,740,896 +0.23(+1.49%)
Jan 17, 2023 15.40 15.46 15.34 15.44 31,649,984 +0.03(+0.19%)
Jan 13, 2023 15.59 15.60 15.38 15.41 44,267,832 -0.05(-0.32%)
Jan 12, 2023 15.47 15.64 15.39 15.46 31,303,624 -0.04(-0.26%)
Jan 11, 2023 15.63 15.67 15.50 15.50 27,747,948 -0.19(-1.21%)
Jan 10, 2023 15.84 15.87 15.69 15.69 26,508,556 -0.11(-0.70%)
Jan 09, 2023 15.70 15.82 15.57 15.80 40,872,484 +0.01(+0.06%)
Jan 06, 2023 16.02 16.16 15.74 15.79 32,585,086 -0.37(-2.29%)
Jan 05, 2023 16.07 16.19 16.06 16.16 25,828,896 +0.19(+1.19%)
Jan 04, 2023 16.00 16.12 15.88 15.97 26,823,158 -0.11(-0.68%)
Jan 03, 2023 15.93 16.22 15.86 16.08 28,962,276 +0.05(+0.31%)
Dec 30, 2022 16.10 16.19 16.02 16.03 22,812,886 +0.05(+0.31%)
Dec 29, 2022 16.13 16.16 15.93 15.98 21,725,218 -0.27(-1.66%)
Dec 28, 2022 16.07 16.27 15.97 16.25 21,118,084 +0.20(+1.25%)
Dec 27, 2022 15.99 16.13 15.98 16.05 15,570,144 +0.06(+0.38%)
Dec 23, 2022 16.13 16.20 15.98 15.99 18,264,112 -0.09(-0.56%)
Dec 22, 2022 15.98 16.32 15.97 16.08 34,805,272 +0.24(+1.52%)
Dec 21, 2022 15.96 15.99 15.79 15.84 30,344,932 -0.23(-1.43%)
Dec 20, 2022 16.14 16.19 16.00 16.07 35,350,640 -0.03(-0.19%)
Dec 19, 2022 15.96 16.17 15.93 16.10 32,528,654 +0.14(+0.87%)
Dec 16, 2022 15.88 16.05 15.82 15.96 43,819,848 +0.19(+1.20%)
Dec 15, 2022 15.59 15.83 15.54 15.77 43,516,572 +0.40(+2.59%)
Dec 14, 2022 15.28 15.50 15.14 15.37 33,635,008 +0.09(+0.59%)
Dec 13, 2022 14.95 15.39 14.73 15.28 43,729,492 -0.12(-0.78%)
Dec 12, 2022 15.59 15.62 15.39 15.40 22,785,086 -0.22(-1.40%)
Dec 09, 2022 15.55 15.62 15.44 15.62 31,651,732 +0.12(+0.77%)
Dec 08, 2022 15.54 15.61 15.45 15.50 27,351,700 -0.11(-0.70%)
Dec 07, 2022 15.62 15.66 15.51 15.61 33,179,352 +0.03(+0.19%)
Dec 06, 2022 15.36 15.67 15.34 15.58 39,187,996 +0.22(+1.43%)
Dec 05, 2022 15.19 15.41 15.15 15.36 25,869,866 +0.28(+1.85%)
Dec 02, 2022 15.24 15.26 15.04 15.08 35,220,564 +0.03(+0.20%)
Dec 01, 2022 14.99 15.15 14.95 15.05 37,828,084 +0.00(+0.00%)
Nov 30, 2022 15.52 15.60 15.04 15.05 32,821,428 -0.48(-3.08%)
Nov 29, 2022 15.49 15.60 15.44 15.53 24,346,654 +0.04(+0.26%)
Nov 28, 2022 15.38 15.53 15.31 15.49 18,213,508 +0.24(+1.57%)
Nov 25, 2022 15.27 15.28 15.23 15.25 3,230,756 +0.01(+0.07%)
Nov 23, 2022 15.34 15.36 15.22 15.24 17,484,770 -0.08(-0.52%)
Nov 22, 2022 15.47 15.52 15.32 15.32 19,049,788 -0.21(-1.35%)
Nov 21, 2022 15.52 15.61 15.49 15.53 22,137,856 +0.06(+0.39%)
Nov 18, 2022 15.40 15.59 15.40 15.47 17,624,330 -0.07(-0.45%)
Nov 17, 2022 15.70 15.70 15.51 15.54 29,394,430 +0.05(+0.32%)
Nov 16, 2022 15.44 15.51 15.40 15.49 24,644,792 +0.13(+0.84%)
Nov 15, 2022 15.26 15.53 15.21 15.36 35,212,016 -0.14(-0.90%)
Nov 14, 2022 15.43 15.51 15.30 15.50 28,800,224 +0.13(+0.84%)
Nov 11, 2022 15.47 15.55 15.33 15.37 49,240,520 -0.14(-0.90%)
Nov 10, 2022 15.80 15.91 15.50 15.51 64,216,648 -0.91(-5.53%)
Nov 09, 2022 16.17 16.44 16.12 16.42 34,157,132 +0.35(+2.17%)
Nov 08, 2022 16.11 16.26 15.94 16.07 32,661,434 -0.08(-0.49%)
Nov 07, 2022 16.25 16.35 16.13 16.15 27,209,576 -0.17(-1.04%)
Nov 04, 2022 16.29 16.60 16.20 16.32 30,170,628 -0.23(-1.39%)
Nov 03, 2022 16.54 16.64 16.40 16.55 40,003,120 +0.19(+1.16%)
Nov 02, 2022 16.00 16.37 16.36 40,358,144 +0.40(+2.50%)
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.