Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

28.13 +1.07 (+3.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 27.35 28.27 27.29 28.13 20,593 +1.07(+3.95%)
Nov 21, 2024 26.48 28.50 25.72 27.06 130,443 -0.72(-2.59%)
Nov 20, 2024 27.02 28.39 27.02 27.78 50,807 +0.93(+3.46%)
Nov 19, 2024 28.52 28.52 26.85 26.85 50,689 -1.96(-6.80%)
Nov 18, 2024 29.02 29.67 28.30 28.81 49,387 +0.11(+0.38%)
Nov 15, 2024 27.48 28.96 27.48 28.70 59,642 +1.99(+7.45%)
Nov 14, 2024 26.28 26.91 26.02 26.71 39,676 -0.01(-0.04%)
Nov 13, 2024 26.00 26.74 25.80 26.72 48,812 +0.88(+3.41%)
Nov 12, 2024 25.90 26.48 25.55 25.84 88,157 -0.46(-1.75%)
Nov 11, 2024 25.13 26.50 25.13 26.30 43,385 +1.13(+4.50%)
Nov 08, 2024 24.82 25.48 24.69 25.17 31,414 +0.40(+1.60%)
Nov 07, 2024 25.48 25.48 24.76 24.77 55,332 +19.59(+378.18%)
Nov 06, 2024 5.330 5.420 5.130 5.180 395,160 -0.46(-8.16%)
Nov 05, 2024 5.800 5.800 5.590 5.640 131,031 -0.23(-3.92%)
Nov 04, 2024 5.820 5.900 5.660 5.870 170,435 +0.01(+0.17%)
Nov 01, 2024 5.900 5.950 5.735 5.860 764,636 -0.28(-4.56%)
Oct 31, 2024 5.720 6.140 5.720 6.140 329,511 +0.52(+9.25%)
Oct 30, 2024 5.500 5.660 5.478 5.620 171,077 +0.25(+4.66%)
Oct 29, 2024 5.500 5.580 5.270 5.370 97,118 -0.14(-2.54%)
Oct 28, 2024 5.390 5.510 5.390 5.510 144,746 -0.01(-0.18%)
Oct 25, 2024 5.490 5.520 5.280 5.520 157,034 +0.01(+0.18%)
Oct 24, 2024 5.500 5.650 5.500 5.510 108,232 -0.15(-2.65%)
Oct 23, 2024 5.450 5.740 5.440 5.660 214,586 +0.33(+6.19%)
Oct 22, 2024 5.390 5.460 5.330 5.330 113,064 +0.00(+0.00%)
Oct 21, 2024 5.610 5.610 5.330 5.330 192,025 -0.26(-4.65%)
Oct 18, 2024 5.510 5.630 5.510 5.590 62,518 -0.08(-1.41%)
Oct 17, 2024 5.430 5.670 5.360 5.670 173,951 +0.00(+0.00%)
Oct 16, 2024 5.710 5.940 5.655 5.670 128,070 -0.28(-4.71%)
Oct 15, 2024 5.420 6.020 5.390 5.950 344,696 +0.60(+11.21%)
Oct 14, 2024 5.510 5.510 5.320 5.350 211,010 -0.31(-5.48%)
Oct 11, 2024 5.710 5.720 5.590 5.660 116,450 +0.05(+0.98%)
Oct 10, 2024 5.810 5.833 5.570 5.605 138,471 -0.04(-0.80%)
Oct 09, 2024 5.720 5.860 5.650 5.650 115,446 -0.10(-1.74%)
Oct 08, 2024 6.060 6.060 5.710 5.750 200,474 -0.32(-5.27%)
Oct 07, 2024 6.330 6.330 5.886 6.070 127,843 -0.13(-2.10%)
Oct 04, 2024 6.270 6.410 6.160 6.200 85,211 -0.23(-3.58%)
Oct 03, 2024 6.680 6.680 6.245 6.430 144,422 -0.26(-3.89%)
Oct 02, 2024 6.840 6.990 6.580 6.690 98,105 -0.23(-3.32%)
Oct 01, 2024 6.520 7.000 6.420 6.920 132,029 +0.47(+7.29%)
Sep 30, 2024 6.560 6.650 6.450 6.450 148,004 +0.04(+0.62%)
Sep 27, 2024 6.180 6.505 6.170 6.410 87,296 +0.24(+3.89%)
Sep 26, 2024 5.950 6.360 5.920 6.170 167,174 -0.21(-3.29%)
Sep 25, 2024 6.470 6.510 6.275 6.380 58,329 -0.16(-2.40%)
Sep 24, 2024 6.832 6.940 6.488 6.537 95,962 -0.37(-5.41%)
Sep 23, 2024 7.019 7.048 6.861 6.911 36,527 -0.14(-1.95%)
Sep 20, 2024 6.802 7.107 6.802 7.048 122,456 +0.29(+4.22%)
Sep 19, 2024 6.763 6.911 6.606 6.763 162,449 -0.65(-8.75%)
Sep 18, 2024 7.166 7.608 6.911 7.412 84,622 +0.21(+2.87%)
Sep 17, 2024 6.979 7.284 6.882 7.205 81,366 +0.07(+0.96%)
Sep 16, 2024 7.038 7.336 7.019 7.137 119,994 +0.24(+3.42%)
Sep 13, 2024 6.911 7.019 6.848 6.901 93,887 -0.12(-1.68%)
Sep 12, 2024 7.058 7.314 6.852 7.019 145,032 -0.11(-1.52%)
Sep 11, 2024 8.129 8.405 7.127 7.127 331,607 -1.14(-13.79%)
Sep 10, 2024 8.415 8.729 8.218 8.267 136,220 -0.26(-3.00%)
Sep 09, 2024 8.857 8.965 8.523 8.523 139,623 -0.57(-6.27%)
Sep 06, 2024 8.415 9.191 8.375 9.093 288,799 +0.79(+9.47%)
Sep 05, 2024 8.552 8.552 7.953 8.306 204,672 +0.02(+0.24%)
Sep 04, 2024 8.444 8.542 7.874 8.287 380,160 +0.12(+1.45%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.