Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

8.850 -0.490 (-5.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 3, 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 (%)
Apr 30, 2019 354.94 354.94 344.37 346.51 432 -4.61(-1.31%)
Apr 29, 2019 347.11 351.12 344.57 351.12 258 +3.82(+1.10%)
Apr 26, 2019 348.90 359.47 345.00 347.30 1,522 +17.58(+5.33%)
Apr 25, 2019 322.92 334.67 320.81 329.72 510 +11.89(+3.74%)
Apr 24, 2019 320.20 320.20 312.35 317.84 707 -5.54(-1.71%)
Apr 23, 2019 322.32 324.70 321.11 323.38 280 -5.29(-1.61%)
Apr 22, 2019 335.91 335.91 327.76 328.67 176 -0.90(-0.27%)
Apr 18, 2019 329.27 333.50 326.55 329.57 446 +0.59(+0.18%)
Apr 17, 2019 322.36 332.29 322.07 328.98 897 -13.36(-3.90%)
Apr 16, 2019 354.58 355.40 341.06 342.34 599 -16.68(-4.65%)
Apr 15, 2019 362.50 362.50 358.46 359.02 44 +4.08(+1.15%)
Apr 12, 2019 364.61 364.61 353.13 354.94 1,006 -10.73(-2.93%)
Apr 11, 2019 365.52 365.67 360.99 365.67 203 +3.18(+0.88%)
Apr 10, 2019 369.14 371.26 362.19 362.50 360 -11.48(-3.07%)
Apr 09, 2019 363.70 374.58 363.70 373.98 524 +10.27(+2.82%)
Apr 08, 2019 370.05 370.05 363.70 363.70 169 -0.30(-0.08%)
Apr 05, 2019 369.72 369.72 363.15 364.01 1,122 -5.29(-1.43%)
Apr 04, 2019 370.95 372.57 368.54 369.29 192 -2.26(-0.61%)
Apr 03, 2019 367.93 372.46 360.68 371.56 784 -13.90(-3.61%)
Apr 02, 2019 383.04 389.68 383.04 385.45 542 -1.20(-0.31%)
Apr 01, 2019 392.70 395.99 384.64 386.66 348 -17.05(-4.22%)
Mar 29, 2019 410.53 410.53 401.37 403.71 436 -10.45(-2.52%)
Mar 28, 2019 412.94 418.24 405.09 414.15 101 -0.15(-0.03%)
Mar 27, 2019 402.04 418.73 402.04 414.30 233 +8.09(+1.99%)
Mar 26, 2019 397.07 408.17 395.52 406.21 357 -4.02(-0.98%)
Mar 25, 2019 412.94 420.19 410.23 410.23 596 +5.11(+1.26%)
Mar 22, 2019 394.46 405.12 393.69 405.12 797 +22.69(+5.93%)
Mar 21, 2019 414.15 414.15 378.61 382.43 698 -26.20(-6.41%)
Mar 20, 2019 405.69 411.00 403.58 408.64 75 +6.26(+1.56%)
Mar 19, 2019 407.80 407.80 399.67 402.38 235 -9.94(-2.41%)
Mar 18, 2019 413.82 415.03 406.71 412.32 211 +5.42(+1.33%)
Mar 15, 2019 427.38 427.38 403.58 406.89 2,649 -28.31(-6.51%)
Mar 14, 2019 427.53 435.21 427.53 435.21 145 +10.54(+2.48%)
Mar 13, 2019 426.47 430.38 420.75 424.66 1,848 -9.04(-2.08%)
Mar 12, 2019 434.60 435.10 429.48 433.70 134 -6.14(-1.40%)
Mar 11, 2019 462.01 462.01 434.00 439.84 566 -16.44(-3.60%)
Mar 08, 2019 474.36 475.87 456.29 456.29 2,105 -4.52(-0.98%)
Mar 07, 2019 465.93 465.93 453.28 460.81 2,222 +10.84(+2.41%)
Mar 06, 2019 441.23 450.57 441.23 449.96 308 +18.67(+4.33%)
Mar 05, 2019 436.12 437.42 431.29 431.29 114 -3.67(-0.84%)
Mar 04, 2019 424.06 441.23 423.76 434.96 269 +3.67(+0.85%)
Mar 01, 2019 438.82 444.54 430.69 431.29 856 -12.65(-2.85%)
Feb 28, 2019 450.87 450.87 440.70 443.94 164 +0.29(+0.06%)
Feb 27, 2019 440.61 451.77 436.71 443.65 554 +8.94(+2.06%)
Feb 26, 2019 430.87 435.51 430.62 434.72 777 +5.06(+1.18%)
Feb 25, 2019 428.58 429.66 420.15 429.66 448 -9.16(-2.09%)
Feb 22, 2019 445.45 445.45 433.10 438.82 587 -12.35(-2.74%)
Feb 21, 2019 442.13 452.07 442.13 451.17 704 +12.66(+2.89%)
Feb 20, 2019 437.92 444.38 436.71 438.51 223 -5.91(-1.33%)
Feb 19, 2019 452.98 452.98 440.63 444.42 104 -2.23(-0.50%)
Feb 15, 2019 437.31 447.55 437.31 446.65 116 +0.30(+0.07%)
Feb 14, 2019 456.74 456.74 445.75 446.35 191 -10.27(-2.25%)
Feb 13, 2019 454.48 457.79 447.25 456.62 368 -3.28(-0.71%)
Feb 12, 2019 471.35 471.35 459.90 459.90 230 -18.97(-3.96%)
Feb 11, 2019 486.11 486.11 477.67 478.87 196 -3.92(-0.81%)
Feb 08, 2019 524.66 524.66 482.79 482.79 1,533 -3.35(-0.69%)
Feb 07, 2019 477.37 490.02 473.46 486.14 358 +23.81(+5.15%)
Feb 06, 2019 483.39 483.39 455.69 462.33 1,019 -23.96(-4.93%)
Feb 05, 2019 495.74 495.74 478.91 486.29 441 -5.39(-1.10%)
Feb 04, 2019 504.78 504.78 491.68 491.68 231 -7.07(-1.42%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.