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 )

11.21 +0.31 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 491.79 491.79 474.42 488.92 993 +10.72(+2.24%)
May 30, 2019 478.80 485.29 468.22 478.19 1,569 -3.69(-0.77%)
May 29, 2019 498.43 498.43 477.80 481.88 867 -6.36(-1.30%)
May 28, 2019 480.16 491.79 468.98 488.25 523 +12.94(+2.72%)
May 24, 2019 459.92 477.89 459.23 475.31 1,059 +3.15(+0.67%)
May 23, 2019 471.25 483.33 466.11 472.15 1,868 +16.92(+3.72%)
May 22, 2019 456.75 459.16 446.17 455.23 671 +19.03(+4.36%)
May 21, 2019 446.78 446.78 425.03 436.20 2,034 -22.66(-4.94%)
May 20, 2019 451.61 462.98 443.45 458.86 2,096 +34.48(+8.12%)
May 17, 2019 420.80 427.14 409.90 424.38 1,108 +12.35(+3.00%)
May 16, 2019 399.95 412.04 399.95 412.04 496 +12.08(+3.02%)
May 15, 2019 407.81 410.23 392.73 399.95 1,881 -2.57(-0.64%)
May 14, 2019 416.27 416.27 398.91 402.52 594 -14.35(-3.44%)
May 13, 2019 406.90 422.91 402.52 416.87 1,166 +28.11(+7.23%)
May 10, 2019 398.14 405.35 383.04 388.76 969 +0.89(+0.23%)
May 09, 2019 398.14 402.07 383.40 387.87 4,397 +11.78(+3.13%)
May 08, 2019 371.86 376.39 359.78 376.09 1,424 +10.58(+2.90%)
May 07, 2019 357.98 371.53 354.37 365.50 2,550 +16.18(+4.63%)
May 06, 2019 355.85 361.52 348.75 349.32 596 +9.68(+2.85%)
May 03, 2019 346.08 348.60 339.46 339.65 513 -6.84(-1.97%)
May 02, 2019 354.34 354.34 338.29 346.49 384 -3.93(-1.12%)
May 01, 2019 343.16 350.42 336.61 350.42 1,338 +3.91(+1.13%)
Apr 30, 2019 354.94 354.94 344.37 346.51 432 -4.61(-1.31%)
Apr 29, 2019 347.11 351.12 344.57 351.12 258 +3.82(+1.10%)
Apr 26, 2019 348.90 359.47 345.00 347.30 1,522 +17.58(+5.33%)
Apr 25, 2019 322.92 334.67 320.81 329.72 510 +11.89(+3.74%)
Apr 24, 2019 320.20 320.20 312.35 317.84 707 -5.54(-1.71%)
Apr 23, 2019 322.32 324.70 321.11 323.38 280 -5.29(-1.61%)
Apr 22, 2019 335.91 335.91 327.76 328.67 176 -0.90(-0.27%)
Apr 18, 2019 329.27 333.50 326.55 329.57 446 +0.59(+0.18%)
Apr 17, 2019 322.36 332.29 322.07 328.98 897 -13.36(-3.90%)
Apr 16, 2019 354.58 355.40 341.06 342.34 599 -16.68(-4.65%)
Apr 15, 2019 362.50 362.50 358.46 359.02 44 +4.08(+1.15%)
Apr 12, 2019 364.61 364.61 353.13 354.94 1,006 -10.73(-2.93%)
Apr 11, 2019 365.52 365.67 360.99 365.67 203 +3.18(+0.88%)
Apr 10, 2019 369.14 371.26 362.19 362.50 360 -11.48(-3.07%)
Apr 09, 2019 363.70 374.58 363.70 373.98 524 +10.27(+2.82%)
Apr 08, 2019 370.05 370.05 363.70 363.70 169 -0.30(-0.08%)
Apr 05, 2019 369.72 369.72 363.15 364.01 1,122 -5.29(-1.43%)
Apr 04, 2019 370.95 372.57 368.54 369.29 192 -2.26(-0.61%)
Apr 03, 2019 367.93 372.46 360.68 371.56 784 -13.90(-3.61%)
Apr 02, 2019 383.04 389.68 383.04 385.45 542 -1.20(-0.31%)
Apr 01, 2019 392.70 395.99 384.64 386.66 348 -17.05(-4.22%)
Mar 29, 2019 410.53 410.53 401.37 403.71 436 -10.45(-2.52%)
Mar 28, 2019 412.94 418.24 405.09 414.15 101 -0.15(-0.03%)
Mar 27, 2019 402.04 418.73 402.04 414.30 233 +8.09(+1.99%)
Mar 26, 2019 397.07 408.17 395.52 406.21 357 -4.02(-0.98%)
Mar 25, 2019 412.94 420.19 410.23 410.23 596 +5.11(+1.26%)
Mar 22, 2019 394.46 405.12 393.69 405.12 797 +22.69(+5.93%)
Mar 21, 2019 414.15 414.15 378.61 382.43 698 -26.20(-6.41%)
Mar 20, 2019 405.69 411.00 403.58 408.64 75 +6.26(+1.56%)
Mar 19, 2019 407.80 407.80 399.67 402.38 235 -9.94(-2.41%)
Mar 18, 2019 413.82 415.03 406.71 412.32 211 +5.42(+1.33%)
Mar 15, 2019 427.38 427.38 403.58 406.89 2,649 -28.31(-6.51%)
Mar 14, 2019 427.53 435.21 427.53 435.21 145 +10.54(+2.48%)
Mar 13, 2019 426.47 430.38 420.75 424.66 1,848 -9.04(-2.08%)
Mar 12, 2019 434.60 435.10 429.48 433.70 134 -6.14(-1.40%)
Mar 11, 2019 462.01 462.01 434.00 439.84 566 -16.44(-3.60%)
Mar 08, 2019 474.36 475.87 456.29 456.29 2,105 -4.52(-0.98%)
Mar 07, 2019 465.93 465.93 453.28 460.81 2,222 +10.84(+2.41%)
Mar 06, 2019 441.23 450.57 441.23 449.96 308 +18.67(+4.33%)
Mar 05, 2019 436.12 437.42 431.29 431.29 114 -3.67(-0.84%)
Mar 04, 2019 424.06 441.23 423.76 434.96 269 +3.67(+0.85%)
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.