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

The Short De-Spac -1X ETF (NY: SOGU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2021 9.023 9.173 8.988 8.994 31,288 -0.03(-0.29%)
Sep 29, 2021 8.766 9.020 8.703 9.020 217,570 +0.24(+2.68%)
Sep 28, 2021 8.646 8.784 8.646 8.784 123,788 +0.39(+4.65%)
Sep 27, 2021 8.366 8.394 8.338 8.394 79,294 +0.00(+0.04%)
Sep 24, 2021 8.391 8.391 8.391 8.391 314 -0.00(-0.00%)
Sep 23, 2021 8.468 8.473 8.363 8.391 5,363 -0.27(-3.07%)
Sep 22, 2021 8.684 8.693 8.598 8.657 475,984 -0.11(-1.26%)
Sep 21, 2021 8.842 8.842 8.767 8.767 6,595 -0.21(-2.35%)
Sep 20, 2021 8.954 9.103 8.954 8.978 40,220 +0.33(+3.85%)
Sep 17, 2021 8.726 8.726 8.605 8.645 1,968 -0.14(-1.56%)
Sep 16, 2021 8.887 8.887 8.782 8.782 1,927 -0.09(-1.07%)
Sep 15, 2021 9.017 9.017 8.877 8.877 6,626 -0.13(-1.50%)
Sep 14, 2021 8.827 9.012 8.798 9.012 24,166 +0.16(+1.80%)
Sep 13, 2021 8.785 8.853 8.741 8.853 20,258 +0.15(+1.72%)
Sep 10, 2021 8.598 8.703 8.569 8.703 29,146 +0.07(+0.85%)
Sep 09, 2021 8.585 8.630 8.525 8.630 12,163 -0.08(-0.92%)
Sep 08, 2021 8.417 8.766 8.417 8.710 14,324 +0.34(+4.03%)
Sep 07, 2021 8.388 8.388 8.322 8.372 15,036 -0.09(-1.05%)
Sep 03, 2021 8.442 8.534 8.417 8.461 177,233 -0.00(-0.02%)
Sep 02, 2021 8.652 8.652 8.439 8.463 12,721 -0.27(-3.05%)
Sep 01, 2021 8.865 8.865 8.700 8.730 9,370 -0.16(-1.78%)
Aug 31, 2021 8.950 8.950 8.888 8.888 1,782 -0.13(-1.47%)
Aug 30, 2021 8.839 9.074 8.839 9.020 91,495 +0.20(+2.29%)
Aug 27, 2021 8.890 8.890 8.779 8.818 11,439 -0.15(-1.70%)
Aug 26, 2021 8.944 8.971 8.865 8.971 6,951 +0.07(+0.78%)
Aug 25, 2021 8.960 8.960 8.823 8.901 17,319 +0.04(+0.46%)
Aug 24, 2021 9.135 9.135 8.861 8.861 20,299 -0.34(-3.67%)
Aug 23, 2021 9.709 9.709 9.199 9.199 48,916 -0.77(-7.72%)
Aug 20, 2021 10.10 10.10 9.890 9.968 82,109 -0.15(-1.52%)
Aug 19, 2021 9.877 10.12 9.877 10.12 81,016 +0.33(+3.34%)
Aug 18, 2021 9.871 9.948 9.658 9.794 74,223 -0.09(-0.94%)
Aug 17, 2021 9.674 9.963 9.653 9.887 209,142 +0.43(+4.53%)
Aug 16, 2021 9.144 9.458 9.144 9.458 23,669 +0.40(+4.38%)
Aug 13, 2021 8.709 9.071 8.709 9.062 222,266 +0.42(+4.87%)
Aug 12, 2021 8.598 8.798 8.557 8.641 47,993 -0.13(-1.47%)
Aug 11, 2021 8.544 8.895 8.544 8.769 19,420 +0.25(+2.88%)
Aug 10, 2021 8.328 8.595 8.322 8.524 43,429 +0.04(+0.47%)
Aug 09, 2021 8.747 8.747 8.461 8.484 34,229 -0.30(-3.40%)
Aug 06, 2021 8.693 8.849 8.693 8.782 46,884 -0.02(-0.19%)
Aug 05, 2021 9.004 9.004 8.799 8.799 44,352 -0.18(-2.03%)
Aug 04, 2021 8.954 9.014 8.890 8.981 11,521 -0.01(-0.07%)
Aug 03, 2021 8.671 9.030 8.671 8.987 150,553 +0.26(+3.00%)
Aug 02, 2021 8.750 8.750 8.696 8.725 1,754 -0.06(-0.64%)
Jul 30, 2021 8.661 8.792 8.661 8.782 5,445 +0.08(+0.87%)
Jul 29, 2021 8.493 8.706 8.493 8.706 11,272 +0.12(+1.44%)
Jul 28, 2021 8.677 8.763 8.576 8.583 34,078 -0.32(-3.58%)
Jul 27, 2021 9.042 9.071 8.846 8.902 37,379 +0.18(+2.08%)
Jul 26, 2021 8.760 8.760 8.620 8.720 29,814 -0.02(-0.18%)
Jul 23, 2021 8.766 8.820 8.723 8.735 20,066 +0.16(+1.86%)
Jul 22, 2021 8.341 8.630 8.341 8.576 13,880 +0.21(+2.54%)
Jul 21, 2021 8.421 8.430 8.350 8.363 21,325 -0.28(-3.20%)
Jul 20, 2021 8.763 8.903 8.640 8.640 50,711 -0.14(-1.57%)
Jul 19, 2021 8.912 9.008 8.766 8.778 40,198 +0.10(+1.16%)
Jul 16, 2021 8.403 8.678 8.403 8.678 10,900 +0.22(+2.57%)
Jul 15, 2021 8.468 8.550 8.261 8.460 16,598 +0.02(+0.20%)
Jul 14, 2021 8.061 8.474 8.061 8.443 22,740 +0.36(+4.40%)
Jul 13, 2021 7.983 8.087 7.969 8.087 6,629 +0.31(+4.01%)
Jul 12, 2021 7.893 7.938 7.775 7.775 11,288 -0.01(-0.19%)
Jul 09, 2021 7.808 7.816 7.779 7.790 16,947 -0.09(-1.13%)
Jul 08, 2021 8.096 8.096 7.879 7.879 23,817 +0.03(+0.41%)
Jul 07, 2021 7.690 7.899 7.690 7.847 27,785 +0.28(+3.64%)
Jul 06, 2021 7.506 7.571 7.506 7.571 2,374 +0.06(+0.86%)
Jul 02, 2021 7.318 7.528 7.318 7.506 16,214 +0.16(+2.22%)
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.