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 )

12.07 -0.27 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 2.960 3.000 2.890 2.900 225,041 -0.16(-5.23%)
Feb 28, 2024 3.000 3.080 3.000 3.060 177,732 +0.08(+2.68%)
Feb 27, 2024 2.940 3.030 2.930 2.980 143,433 +0.01(+0.34%)
Feb 26, 2024 2.990 2.990 2.910 2.970 144,015 -0.03(-1.00%)
Feb 23, 2024 3.010 3.060 2.920 3.000 209,617 -0.01(-0.34%)
Feb 22, 2024 3.100 3.205 3.010 3.010 384,290 -0.66(-17.98%)
Feb 21, 2024 3.730 3.770 3.630 3.670 304,445 +0.08(+2.23%)
Feb 20, 2024 3.470 3.700 3.460 3.590 327,136 +0.19(+5.59%)
Feb 16, 2024 3.260 3.400 3.240 3.400 148,810 +0.03(+0.89%)
Feb 15, 2024 3.290 3.380 3.290 3.370 125,547 +0.04(+1.20%)
Feb 14, 2024 3.370 3.450 3.310 3.330 208,866 -0.16(-4.58%)
Feb 13, 2024 3.620 3.620 3.410 3.490 191,189 +0.11(+3.25%)
Feb 12, 2024 3.340 3.450 3.260 3.380 257,993 -0.02(-0.59%)
Feb 09, 2024 3.510 3.550 3.400 3.400 177,264 -0.17(-4.76%)
Feb 08, 2024 3.640 3.640 3.511 3.570 175,185 -0.07(-1.92%)
Feb 07, 2024 3.690 3.800 3.630 3.640 107,521 -0.17(-4.46%)
Feb 06, 2024 3.660 3.883 3.660 3.810 161,756 +0.14(+3.81%)
Feb 05, 2024 3.750 3.815 3.630 3.670 204,674 -0.17(-4.43%)
Feb 02, 2024 4.020 4.030 3.830 3.840 221,846 -0.22(-5.42%)
Feb 01, 2024 4.150 4.220 4.060 4.060 89,307 -0.12(-2.87%)
Jan 31, 2024 4.200 4.250 4.050 4.180 225,290 +0.15(+3.72%)
Jan 30, 2024 3.960 4.080 3.944 4.030 156,216 +0.03(+0.75%)
Jan 29, 2024 4.120 4.120 3.980 4.000 140,680 -0.08(-1.96%)
Jan 26, 2024 4.090 4.120 4.000 4.080 244,874 +0.14(+3.55%)
Jan 25, 2024 3.870 3.970 3.780 3.940 292,343 +0.03(+0.77%)
Jan 24, 2024 3.960 4.040 3.780 3.910 196,887 -0.17(-4.17%)
Jan 23, 2024 4.140 4.182 4.048 4.080 56,436 +0.01(+0.25%)
Jan 22, 2024 4.028 4.140 4.011 4.070 81,304 -0.06(-1.45%)
Jan 19, 2024 4.420 4.440 4.010 4.130 195,791 -0.38(-8.43%)
Jan 18, 2024 4.570 4.620 4.469 4.510 56,700 -0.22(-4.65%)
Jan 17, 2024 4.720 4.920 4.720 4.730 42,422 +0.09(+1.94%)
Jan 16, 2024 4.810 4.830 4.610 4.640 46,261 -0.24(-4.92%)
Jan 12, 2024 4.880 4.912 4.802 4.880 22,971 +0.03(+0.62%)
Jan 11, 2024 4.900 5.040 4.800 4.850 93,781 -0.06(-1.22%)
Jan 10, 2024 4.910 5.010 4.880 4.910 52,340 -0.08(-1.60%)
Jan 09, 2024 5.100 5.110 4.855 4.990 65,103 -0.05(-0.99%)
Jan 08, 2024 5.340 5.341 5.020 5.040 85,126 -0.44(-8.02%)
Jan 05, 2024 5.590 5.590 5.400 5.480 81,554 -0.14(-2.50%)
Jan 04, 2024 5.680 5.680 5.497 5.620 141,357 +0.07(+1.26%)
Jan 03, 2024 5.560 5.620 5.470 5.550 150,974 +0.16(+2.97%)
Jan 02, 2024 5.180 5.470 5.180 5.390 111,303 +0.33(+6.52%)
Dec 29, 2023 4.970 5.120 4.970 5.060 31,318 +0.07(+1.40%)
Dec 28, 2023 4.980 5.020 4.957 4.990 57,892 -0.04(-0.80%)
Dec 27, 2023 5.000 5.030 4.970 5.030 35,723 +0.02(+0.46%)
Dec 26, 2023 5.160 5.160 4.970 5.007 116,841 -0.16(-3.11%)
Dec 22, 2023 5.150 5.220 5.100 5.168 14,004 -0.00(-0.04%)
Dec 21, 2023 5.230 5.290 5.170 5.170 74,776 -0.29(-5.31%)
Dec 20, 2023 5.150 5.460 5.120 5.460 138,710 +0.34(+6.71%)
Dec 19, 2023 5.176 5.196 5.117 5.117 59,344 -0.02(-0.38%)
Dec 18, 2023 5.156 5.235 5.087 5.136 39,218 -0.05(-1.04%)
Dec 15, 2023 5.245 5.245 5.117 5.190 50,232 -0.12(-2.32%)
Dec 14, 2023 5.412 5.412 5.255 5.314 103,170 -0.21(-3.74%)
Dec 13, 2023 5.622 5.658 5.451 5.520 85,038 -0.14(-2.43%)
Dec 12, 2023 5.839 5.891 5.648 5.658 123,400 -0.15(-2.54%)
Dec 11, 2023 6.012 6.022 5.756 5.806 45,219 -0.29(-4.68%)
Dec 08, 2023 6.239 6.239 6.052 6.091 24,526 -0.15(-2.37%)
Dec 07, 2023 6.504 6.504 6.180 6.239 57,609 -0.35(-5.37%)
Dec 06, 2023 6.298 6.593 6.199 6.593 37,917 +0.15(+2.29%)
Dec 05, 2023 6.583 6.583 6.386 6.445 40,460 -0.01(-0.15%)
Dec 04, 2023 6.386 6.573 6.386 6.455 137,884 +0.20(+3.14%)
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.