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
)
9.060
-1.410 (-13.47%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 8, 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 (%)
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
375,020
-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%)
Jul 01, 2024
7.360
7.841
7.360
7.390
100,060
-0.05(-0.67%)
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(+0.95%)
Jun 25, 2024
7.696
7.824
7.271
7.271
204,363
-0.71(-8.91%)
Jun 24, 2024
7.508
7.982
7.390
7.982
385,809
+0.74(+10.16%)
Jun 21, 2024
7.162
7.399
6.940
7.246
343,710
+0.32(+4.64%)
Jun 20, 2024
6.332
7.122
6.253
6.925
239,979
+0.43(+6.64%)
Jun 18, 2024
6.668
6.747
6.421
6.494
54,491
-0.17(-2.61%)
Jun 17, 2024
6.826
6.915
6.649
6.668
117,345
-0.21(-3.02%)
Jun 14, 2024
7.123
7.123
6.807
6.876
222,616
-0.14(-1.97%)
Jun 13, 2024
7.261
7.261
6.985
7.014
152,342
-0.41(-5.46%)
Jun 12, 2024
7.795
7.809
7.370
7.419
93,606
-0.56(-6.96%)
Jun 11, 2024
7.874
8.160
7.874
7.974
14,433
+0.10(+1.28%)
Jun 10, 2024
8.121
8.377
7.834
7.874
46,357
-0.23(-2.79%)
Jun 07, 2024
8.289
8.289
8.022
8.099
68,292
+0.10(+1.22%)
Jun 06, 2024
7.953
8.279
7.706
8.002
134,558
+0.01(+0.12%)
Jun 05, 2024
8.565
8.565
7.933
7.992
233,683
-0.76(-8.69%)
Jun 04, 2024
8.881
9.000
8.723
8.753
58,701
+0.01(+0.11%)
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
.