Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Semiconductors -2X ETF (NY: SSG )

7.340 +0.069 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.