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 (%)
Apr 30, 2024 12.63 12.99 12.38 12.98 48,076 +0.42(+3.35%)
Apr 29, 2024 12.57 13.02 12.54 12.56 42,673 -0.11(-0.87%)
Apr 26, 2024 13.37 13.56 12.51 12.67 94,986 -1.06(-7.72%)
Apr 25, 2024 14.94 14.94 13.51 13.73 97,699 -0.67(-4.65%)
Apr 24, 2024 13.56 14.48 13.38 14.40 88,008 +0.15(+1.08%)
Apr 23, 2024 14.49 14.75 14.08 14.25 161,719 -0.70(-4.70%)
Apr 22, 2024 15.56 15.81 14.79 14.95 108,723 -0.98(-6.15%)
Apr 19, 2024 14.60 16.00 14.14 15.93 311,232 +1.96(+14.03%)
Apr 18, 2024 13.65 14.34 13.58 13.97 119,955 +0.20(+1.45%)
Apr 17, 2024 12.59 13.85 12.59 13.77 66,427 +0.93(+7.20%)
Apr 16, 2024 13.29 13.29 12.78 12.84 36,701 -0.36(-2.69%)
Apr 15, 2024 12.76 13.27 12.27 13.20 45,946 +0.45(+3.50%)
Apr 12, 2024 12.58 12.83 12.40 12.75 38,924 +0.73(+6.06%)
Apr 11, 2024 12.61 12.79 12.03 12.03 31,221 -0.84(-6.56%)
Apr 10, 2024 13.12 13.25 12.76 12.87 59,762 +10.29(+398.84%)
Apr 09, 2024 2.540 2.680 2.520 2.580 442,271 +0.02(+0.78%)
Apr 08, 2024 2.500 2.570 2.500 2.560 43,296 +0.01(+0.39%)
Apr 05, 2024 2.560 2.620 2.500 2.550 259,597 -0.06(-2.30%)
Apr 04, 2024 2.360 2.640 2.350 2.610 394,859 +0.18(+7.41%)
Apr 03, 2024 2.540 2.540 2.400 2.430 645,265 -0.05(-2.02%)
Apr 02, 2024 2.480 2.570 2.440 2.480 867,617 +0.08(+3.33%)
Apr 01, 2024 2.455 2.455 2.328 2.400 270,938 -0.03(-1.23%)
Mar 28, 2024 2.460 2.460 2.398 2.430 115,309 +0.01(+0.41%)
Mar 27, 2024 2.340 2.430 2.340 2.420 270,325 +0.01(+0.41%)
Mar 26, 2024 2.300 2.410 2.280 2.410 64,803 +0.09(+3.88%)
Mar 25, 2024 2.400 2.400 2.280 2.320 102,810 -0.02(-0.85%)
Mar 22, 2024 2.400 2.420 2.300 2.340 117,817 -0.05(-2.09%)
Mar 21, 2024 2.330 2.410 2.312 2.390 292,776 -0.10(-4.02%)
Mar 20, 2024 2.560 2.620 2.490 2.490 205,170 -0.12(-4.60%)
Mar 19, 2024 2.690 2.770 2.570 2.610 316,831 +0.00(+0.00%)
Mar 18, 2024 2.530 2.640 2.450 2.610 149,573 -0.02(-0.76%)
Mar 15, 2024 2.690 2.690 2.540 2.630 154,002 +0.02(+0.77%)
Mar 14, 2024 2.510 2.650 2.490 2.610 345,256 +0.12(+4.82%)
Mar 13, 2024 2.440 2.540 2.420 2.490 434,916 +0.09(+3.75%)
Mar 12, 2024 2.530 2.590 2.390 2.400 346,783 -0.20(-7.69%)
Mar 11, 2024 2.580 2.650 2.495 2.600 695,010 +0.08(+3.17%)
Mar 08, 2024 2.250 2.530 2.185 2.520 803,866 +0.24(+10.53%)
Mar 07, 2024 2.390 2.410 2.280 2.280 347,970 -0.20(-8.06%)
Mar 06, 2024 2.480 2.530 2.420 2.480 383,247 -0.12(-4.62%)
Mar 05, 2024 2.600 2.670 2.570 2.600 469,063 +0.05(+1.96%)
Mar 04, 2024 2.600 2.617 2.460 2.550 365,117 -0.12(-4.49%)
Mar 01, 2024 2.870 2.870 2.650 2.670 339,866 -0.23(-7.93%)
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%)
Dec 01, 2023 6.376 6.406 6.194 6.258 40,259 -0.03(-0.47%)
Nov 30, 2023 6.111 6.357 6.110 6.288 121,102 +0.16(+2.57%)
Nov 29, 2023 6.061 6.130 5.904 6.130 50,963 -0.04(-0.64%)
Nov 28, 2023 6.189 6.288 6.130 6.170 96,935 +0.03(+0.48%)
Nov 27, 2023 6.130 6.150 5.973 6.140 39,793 +0.04(+0.65%)
Nov 24, 2023 6.081 6.140 6.000 6.101 39,208 +0.08(+1.31%)
Nov 22, 2023 5.914 6.101 5.796 6.022 67,211 +0.13(+2.17%)
Nov 21, 2023 5.825 6.002 5.825 5.894 44,438 +0.14(+2.39%)
Nov 20, 2023 6.042 6.042 5.678 5.756 96,172 -0.20(-3.44%)
Nov 17, 2023 6.022 6.061 5.924 5.961 154,385 -0.05(-0.85%)
Nov 16, 2023 6.189 6.209 5.993 6.012 59,488 -0.02(-0.33%)
Nov 15, 2023 5.943 6.170 5.943 6.032 120,967 +0.00(+0.00%)
Nov 14, 2023 6.052 6.180 6.003 6.032 211,230 -0.31(-4.96%)
Nov 13, 2023 6.386 6.485 6.347 6.347 147,152 -0.01(-0.15%)
Nov 10, 2023 6.691 6.740 6.357 6.357 171,416 -0.48(-7.05%)
Nov 09, 2023 6.770 6.888 6.584 6.839 30,438 -0.02(-0.29%)
Nov 08, 2023 6.947 6.967 6.858 6.858 21,872 -0.10(-1.41%)
Nov 07, 2023 7.045 7.124 6.918 6.957 190,110 -0.14(-1.94%)
Nov 06, 2023 7.124 7.213 7.075 7.095 25,454 -0.05(-0.69%)
Nov 03, 2023 7.469 7.469 7.016 7.144 102,237 -0.37(-4.97%)
Nov 02, 2023 7.626 7.695 7.439 7.518 129,645 -0.35(-4.50%)
Nov 01, 2023 8.354 8.354 7.872 7.872 80,545 -0.56(-6.65%)
Oct 31, 2023 8.571 8.817 8.384 8.433 76,424 -0.03(-0.35%)
Oct 30, 2023 8.443 8.647 8.265 8.462 38,407 -0.00(-0.02%)
Oct 27, 2023 8.433 8.541 8.305 8.464 55,942 -0.19(-2.15%)
Oct 26, 2023 8.344 8.718 8.182 8.649 87,988 +0.33(+4.02%)
Oct 25, 2023 7.774 8.379 7.774 8.315 70,958 +0.64(+8.33%)
Oct 24, 2023 7.764 7.921 7.665 7.675 21,786 -0.27(-3.35%)
Oct 23, 2023 8.197 8.275 7.739 7.941 91,458 -0.16(-1.94%)
Oct 20, 2023 7.892 8.098 7.725 8.098 59,015 +0.25(+3.13%)
Oct 19, 2023 7.518 7.852 7.459 7.852 48,360 +0.22(+2.84%)
Oct 18, 2023 7.587 7.675 7.459 7.636 56,798 +0.34(+4.72%)
Oct 17, 2023 7.252 7.626 7.124 7.291 44,558 +0.34(+4.95%)
Oct 16, 2023 7.183 7.183 6.927 6.947 22,130 -0.21(-2.89%)
Oct 13, 2023 6.740 7.183 6.721 7.154 32,511 +0.37(+5.49%)
Oct 12, 2023 6.780 6.918 6.612 6.782 49,208 +0.01(+0.17%)
Oct 11, 2023 6.947 7.036 6.760 6.770 63,972 -0.26(-3.76%)
Oct 10, 2023 7.154 7.154 6.888 7.034 121,083 -0.16(-2.22%)
Oct 09, 2023 7.272 7.429 7.173 7.194 33,142 +0.02(+0.29%)
Oct 06, 2023 7.616 7.656 7.097 7.173 74,331 -0.31(-4.08%)
Oct 05, 2023 7.537 7.626 7.400 7.478 88,007 +0.03(+0.40%)
Oct 04, 2023 7.567 7.711 7.449 7.449 105,424 -0.26(-3.32%)
Oct 03, 2023 7.429 7.749 7.282 7.705 142,686 +0.35(+4.82%)
Oct 02, 2023 7.439 7.518 7.203 7.350 117,681 -0.19(-2.48%)
Sep 29, 2023 7.370 7.607 7.331 7.537 61,677 -0.06(-0.78%)
Sep 28, 2023 7.872 7.911 7.469 7.596 77,098 -0.31(-3.98%)
Sep 27, 2023 7.951 8.147 7.774 7.911 65,316 -0.15(-1.83%)
Sep 26, 2023 7.990 8.079 7.823 8.059 60,727 +0.22(+2.76%)
Sep 25, 2023 8.039 7.956 7.813 7.842 97,714 -0.11(-1.36%)
Sep 22, 2023 7.911 8.036 7.793 7.951 100,903 -0.21(-2.53%)
Sep 21, 2023 8.187 8.187 7.916 8.157 112,563 +0.38(+4.94%)
Sep 20, 2023 7.478 7.774 7.360 7.774 132,835 +0.31(+4.19%)
Sep 19, 2023 7.348 7.543 7.348 7.461 76,810 +0.11(+1.54%)
Sep 18, 2023 7.650 7.650 7.280 7.348 117,357 -0.02(-0.33%)
Sep 15, 2023 6.997 7.426 6.997 7.372 75,754 +0.45(+6.56%)
Sep 14, 2023 6.879 7.001 6.879 6.919 37,455 -0.14(-1.94%)
Sep 13, 2023 7.250 7.250 6.889 7.055 150,237 -0.07(-1.04%)
Sep 12, 2023 7.241 7.241 6.921 7.129 20,868 +0.04(+0.63%)
Sep 11, 2023 6.801 7.250 6.801 7.084 39,660 +0.07(+0.97%)
Sep 08, 2023 6.899 7.084 6.840 7.016 24,620 +0.12(+1.70%)
Sep 07, 2023 7.123 7.123 6.860 6.899 51,728 +0.24(+3.67%)
Sep 06, 2023 6.440 6.753 6.421 6.654 36,648 +0.18(+2.86%)
Sep 05, 2023 6.596 6.596 6.362 6.470 25,713 +0.00(+0.00%)
Sep 01, 2023 6.304 6.518 6.294 6.470 38,391 +0.15(+2.31%)
Aug 31, 2023 6.440 6.445 6.285 6.323 52,217 -0.13(-1.95%)
Aug 30, 2023 6.548 6.644 6.362 6.449 78,149 -0.08(-1.21%)
Aug 29, 2023 6.997 6.997 6.462 6.528 105,325 -0.46(-6.56%)
Aug 28, 2023 7.114 7.241 6.967 6.987 47,427 -0.19(-2.59%)
Aug 25, 2023 7.055 7.426 6.919 7.172 107,488 +0.12(+1.66%)
Aug 24, 2023 6.314 7.075 6.266 7.055 131,877 +0.25(+3.62%)
Aug 23, 2023 7.182 7.182 6.733 6.809 77,686 -0.34(-4.81%)
Aug 22, 2023 6.665 7.182 6.655 7.153 113,250 +0.26(+3.82%)
Aug 21, 2023 7.397 7.465 6.884 6.889 86,368 -0.72(-9.49%)
Aug 18, 2023 8.002 8.002 7.563 7.611 80,527 -0.09(-1.14%)
Aug 17, 2023 7.524 7.748 7.514 7.699 50,423 +0.12(+1.54%)
Aug 16, 2023 7.377 7.582 7.309 7.582 78,210 +0.27(+3.72%)
Aug 15, 2023 7.270 7.356 7.047 7.310 43,148 +0.07(+0.96%)
Aug 14, 2023 8.002 8.011 7.201 7.241 172,223 -0.59(-7.48%)
Aug 11, 2023 7.611 7.904 7.611 7.826 71,645 +0.34(+4.61%)
Aug 10, 2023 7.270 7.553 7.094 7.481 73,491 +0.09(+1.22%)
Aug 09, 2023 7.104 7.445 7.016 7.391 94,229 +0.42(+6.08%)
Aug 08, 2023 6.958 7.123 6.938 6.967 30,120 +0.19(+2.73%)
Aug 07, 2023 6.782 6.919 6.753 6.782 26,562 -0.17(-2.39%)
Aug 04, 2023 6.821 7.036 6.704 6.948 50,014 +0.03(+0.42%)
Aug 03, 2023 7.143 7.162 6.821 6.919 119,236 -0.04(-0.56%)
Aug 02, 2023 6.596 7.016 6.587 6.958 86,226 +0.56(+8.69%)
Aug 01, 2023 6.528 6.528 6.353 6.401 22,429 -0.02(-0.30%)
Jul 31, 2023 6.411 6.479 6.323 6.421 37,635 +0.01(+0.15%)
Jul 28, 2023 6.382 6.538 6.372 6.411 27,216 -0.25(-3.81%)
Jul 27, 2023 6.567 6.753 6.362 6.665 46,174 -0.24(-3.54%)
Jul 26, 2023 6.850 7.026 6.831 6.909 24,538 +0.19(+2.85%)
Jul 25, 2023 6.840 6.840 6.606 6.718 20,050 -0.29(-4.07%)
Jul 24, 2023 6.919 7.036 6.919 7.003 25,539 -0.04(-0.60%)
Jul 21, 2023 6.919 7.045 6.821 7.045 42,292 +0.04(+0.56%)
Jul 20, 2023 6.801 7.026 6.714 7.006 107,876 +0.43(+6.53%)
Jul 19, 2023 6.470 6.596 6.460 6.577 24,736 +0.13(+1.97%)
Jul 18, 2023 6.538 6.704 6.426 6.450 19,323 -0.08(-1.29%)
Jul 17, 2023 6.733 6.909 6.509 6.534 14,989 -0.33(-4.75%)
Jul 14, 2023 6.675 6.919 6.431 6.860 49,834 +0.15(+2.18%)
Jul 13, 2023 6.879 6.977 6.704 6.714 59,838 -0.35(-4.97%)
Jul 12, 2023 7.133 7.270 7.045 7.065 153,486 -0.38(-5.11%)
Jul 11, 2023 7.367 7.602 7.348 7.445 52,747 -0.03(-0.40%)
Jul 10, 2023 7.670 7.670 7.471 7.476 42,482 -0.20(-2.66%)
Jul 07, 2023 7.689 7.689 7.429 7.680 52,279 +0.01(+0.13%)
Jul 06, 2023 7.777 7.874 7.660 7.670 71,706 +0.18(+2.34%)
Jul 05, 2023 7.377 7.533 7.299 7.494 60,581 +0.16(+2.13%)
Jul 03, 2023 7.416 7.416 7.241 7.338 16,664 -0.04(-0.55%)
Jun 30, 2023 7.504 7.533 7.338 7.378 38,733 -0.31(-4.04%)
Jun 29, 2023 7.719 7.787 7.670 7.689 14,109 -0.05(-0.63%)
Jun 28, 2023 7.875 7.875 7.514 7.738 113,613 +0.21(+2.85%)
Jun 27, 2023 7.972 8.032 7.504 7.524 50,882 -0.55(-6.77%)
Jun 26, 2023 7.738 8.109 7.650 8.070 67,446 +0.10(+1.22%)
Jun 23, 2023 7.933 7.972 7.816 7.972 102,848 +0.31(+4.08%)
Jun 22, 2023 7.885 7.885 7.553 7.660 27,692 +0.01(+0.13%)
Jun 21, 2023 7.494 7.738 7.416 7.650 56,596 +0.32(+4.34%)
Jun 20, 2023 7.303 7.525 7.294 7.332 47,595 -0.02(-0.28%)
Jun 16, 2023 7.130 7.371 7.081 7.353 37,287 +0.07(+0.95%)
Jun 15, 2023 7.293 7.399 7.131 7.284 50,714 -5.57(-43.33%)
May 08, 2023 13.10 13.30 12.83 12.85 78,479 -0.23(-1.76%)
May 05, 2023 13.73 13.80 13.00 13.08 42,369 -0.76(-5.50%)
May 04, 2023 13.95 14.07 13.65 13.85 19,584 +0.15(+1.07%)
May 03, 2023 13.60 13.76 13.38 13.70 20,763 +0.33(+2.51%)
May 02, 2023 13.09 13.58 13.08 13.36 37,624 +0.38(+2.93%)
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.