Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

8.199 +0.099 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 06, 2024 8.050 8.380 7.800 8.100 132,931 +0.01(+0.12%)
Jun 05, 2024 8.670 8.670 8.030 8.090 230,858 -0.77(-8.69%)
Jun 04, 2024 8.990 9.110 8.830 8.860 57,992 +0.01(+0.11%)
Jun 03, 2024 8.820 9.280 8.820 8.850 42,948 -0.49(-5.25%)
May 31, 2024 9.000 9.780 8.955 9.340 108,201 +0.20(+2.19%)
May 30, 2024 8.790 9.240 8.720 9.140 105,927 +0.35(+3.98%)
May 29, 2024 9.010 9.020 8.670 8.790 145,393 +0.17(+1.97%)
May 28, 2024 9.170 9.170 8.554 8.620 193,206 -0.84(-8.84%)
May 24, 2024 9.810 9.900 9.455 9.456 80,261 -0.44(-4.49%)
May 23, 2024 9.880 10.05 9.460 9.900 90,870 -0.80(-7.49%)
May 22, 2024 10.59 10.89 10.57 10.70 36,508 -0.01(-0.07%)
May 21, 2024 10.86 11.00 10.70 10.71 23,716 -0.04(-0.33%)
May 20, 2024 11.15 11.15 10.65 10.75 46,372 -0.46(-4.14%)
May 17, 2024 10.72 11.36 10.72 11.21 58,022 +0.31(+2.86%)
May 16, 2024 10.85 10.90 10.65 10.90 33,210 +0.06(+0.54%)
May 15, 2024 11.36 11.46 10.78 10.84 128,213 -0.77(-6.63%)
May 14, 2024 12.30 12.30 11.59 11.61 51,011 -0.39(-3.25%)
May 13, 2024 11.85 12.18 11.85 12.00 40,295 -0.07(-0.62%)
May 10, 2024 12.17 12.20 11.76 12.07 29,148 -0.27(-2.20%)
May 09, 2024 12.00 12.44 12.00 12.35 42,950 +0.29(+2.43%)
May 08, 2024 12.35 12.35 11.93 12.05 20,509 +0.01(+0.11%)
May 07, 2024 11.96 12.19 11.84 12.04 20,361 +0.20(+1.68%)
May 06, 2024 12.34 12.34 11.83 11.84 59,149 -0.71(-5.66%)
May 03, 2024 12.67 12.92 12.50 12.55 37,561 -0.77(-5.78%)
May 02, 2024 13.39 14.00 13.23 13.32 54,170 -0.69(-4.93%)
May 01, 2024 13.51 14.21 13.17 14.01 101,043 +1.03(+7.93%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.