Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Ultrashort Semiconductors -2X ETF (NY: SSG )

13.32 -0.69 (-4.93%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Ultrashort Semiconductors -2X ETF (NY: SSG )

Historical Prices