Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Semiconductors -2X ETF
(NY:
SSG
)
5.650
-0.100 (-1.74%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 9, 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 (%)
Oct 09, 2024
5.720
5.860
5.650
5.650
115,446
-0.10(-1.74%)
Oct 08, 2024
6.060
6.060
5.710
5.750
200,474
-0.32(-5.27%)
Oct 07, 2024
6.330
6.330
5.886
6.070
127,843
-0.13(-2.10%)
Oct 04, 2024
6.270
6.410
6.160
6.200
85,211
-0.23(-3.58%)
Oct 03, 2024
6.680
6.680
6.245
6.430
144,422
-0.26(-3.89%)
Oct 02, 2024
6.840
6.990
6.580
6.690
98,105
-0.23(-3.32%)
Oct 01, 2024
6.520
7.000
6.420
6.920
132,029
+0.47(+7.29%)
Sep 30, 2024
6.560
6.650
6.450
6.450
148,004
+0.04(+0.62%)
Sep 27, 2024
6.180
6.505
6.170
6.410
87,296
+0.24(+3.89%)
Sep 26, 2024
5.950
6.360
5.920
6.170
167,174
-0.21(-3.29%)
Sep 25, 2024
6.470
6.510
6.275
6.380
58,329
-0.16(-2.40%)
Sep 24, 2024
6.832
6.940
6.488
6.537
95,962
-0.37(-5.41%)
Sep 23, 2024
7.019
7.048
6.861
6.911
36,527
-0.14(-1.95%)
Sep 20, 2024
6.802
7.107
6.802
7.048
122,456
+0.29(+4.22%)
Sep 19, 2024
6.763
6.911
6.606
6.763
162,449
-0.65(-8.75%)
Sep 18, 2024
7.166
7.608
6.911
7.412
84,622
+0.21(+2.87%)
Sep 17, 2024
6.979
7.284
6.882
7.205
81,366
+0.07(+0.96%)
Sep 16, 2024
7.038
7.336
7.019
7.137
119,994
+0.24(+3.42%)
Sep 13, 2024
6.911
7.019
6.848
6.901
93,887
-0.12(-1.68%)
Sep 12, 2024
7.058
7.314
6.852
7.019
145,032
-0.11(-1.52%)
Sep 11, 2024
8.129
8.405
7.127
7.127
331,607
-1.14(-13.79%)
Sep 10, 2024
8.415
8.729
8.218
8.267
136,220
-0.26(-3.00%)
Sep 09, 2024
8.857
8.965
8.523
8.523
139,623
-0.57(-6.27%)
Sep 06, 2024
8.415
9.191
8.375
9.093
288,799
+0.79(+9.47%)
Sep 05, 2024
8.552
8.552
7.953
8.306
204,672
+0.02(+0.24%)
Sep 04, 2024
8.444
8.542
7.874
8.287
380,160
+0.12(+1.45%)
Sep 03, 2024
7.294
8.238
7.274
8.169
433,421
+1.12(+15.90%)
Aug 30, 2024
7.146
7.225
6.861
7.048
141,547
-0.25(-3.37%)
Aug 29, 2024
6.832
7.353
6.596
7.294
393,437
+0.50(+7.38%)
Aug 28, 2024
6.527
7.019
6.527
6.793
230,739
+0.19(+2.83%)
Aug 27, 2024
6.822
6.950
6.517
6.606
326,960
-0.11(-1.68%)
Aug 26, 2024
6.498
6.812
6.305
6.718
159,671
+0.28(+4.34%)
Aug 23, 2024
6.665
6.714
6.340
6.439
249,971
-0.40(-5.91%)
Aug 22, 2024
6.350
6.915
6.232
6.843
254,881
+0.36(+5.47%)
Aug 21, 2024
6.586
6.694
6.351
6.488
202,589
-0.11(-1.64%)
Aug 20, 2024
6.537
6.675
6.360
6.596
127,098
+0.21(+3.23%)
Aug 19, 2024
6.871
6.930
6.377
6.390
122,838
-0.37(-5.52%)
Aug 16, 2024
7.048
7.048
6.714
6.763
155,790
-0.13(-1.85%)
Aug 15, 2024
7.255
7.377
6.802
6.891
326,100
-0.61(-8.13%)
Aug 14, 2024
7.422
7.864
7.412
7.500
149,888
-0.07(-0.91%)
Aug 13, 2024
8.110
8.284
7.569
7.569
239,431
-1.02(-11.89%)
Aug 12, 2024
8.906
8.906
8.341
8.590
157,588
-0.36(-4.08%)
Aug 09, 2024
8.906
9.218
8.837
8.955
202,463
+0.05(+0.55%)
Aug 08, 2024
9.692
10.28
8.896
8.906
249,838
-1.39(-13.47%)
Aug 07, 2024
8.700
10.29
8.680
10.29
281,488
+0.87(+9.29%)
Aug 06, 2024
9.388
9.948
8.877
9.417
376,922
-0.58(-5.80%)
Aug 05, 2024
11.76
11.76
9.388
9.997
484,456
+0.98(+10.91%)
Aug 02, 2024
9.516
9.732
8.808
9.014
458,353
+0.49(+5.71%)
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
.