Ultra S&P500 2X ETF (NY: SSO )

69.11 -1.22 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 70.32 70.61 68.75 69.11 4,648,363 -1.22(-1.73%)
Apr 18, 2024 71.03 71.65 70.08 70.33 4,044,793 -0.33(-0.47%)
Apr 17, 2024 72.25 72.29 70.28 70.66 5,074,282 -0.89(-1.24%)
Apr 16, 2024 71.92 72.39 71.17 71.55 10,104,583 -0.26(-0.36%)
Apr 15, 2024 74.92 74.95 71.58 71.81 6,298,391 -1.85(-2.51%)
Apr 12, 2024 74.71 75.14 73.18 73.66 4,727,883 -2.14(-2.82%)
Apr 11, 2024 75.11 76.22 74.07 75.80 6,571,207 +1.09(+1.46%)
Apr 10, 2024 74.52 75.30 74.12 74.71 5,696,293 -1.52(-1.99%)
Apr 09, 2024 76.62 76.67 74.80 76.23 3,721,065 +0.16(+0.21%)
Apr 08, 2024 76.20 76.51 75.85 76.07 2,259,376 +0.05(+0.07%)
Apr 05, 2024 74.87 76.60 74.74 76.02 3,967,457 +1.57(+2.11%)
Apr 04, 2024 77.55 77.65 74.39 74.45 5,153,498 -1.94(-2.54%)
Apr 03, 2024 75.88 76.83 75.87 76.39 2,313,054 +0.17(+0.22%)
Apr 02, 2024 76.04 76.27 75.53 76.22 6,211,885 -1.03(-1.33%)
Apr 01, 2024 77.73 77.89 76.88 77.25 2,536,345 -0.27(-0.35%)
Mar 28, 2024 77.57 77.96 77.44 77.52 2,005,546 -0.06(-0.08%)
Mar 27, 2024 77.13 77.58 76.47 77.58 2,666,085 +1.28(+1.68%)
Mar 26, 2024 77.04 77.14 76.22 76.30 1,848,654 -0.35(-0.46%)
Mar 25, 2024 76.63 76.97 76.58 76.65 1,393,239 -0.46(-0.60%)
Mar 22, 2024 77.33 77.48 76.99 77.11 4,222,194 -0.23(-0.30%)
Mar 21, 2024 77.74 77.94 77.29 77.34 2,258,723 +0.45(+0.59%)
Mar 20, 2024 75.54 76.94 75.32 76.89 2,928,823 +1.15(+1.52%)
Mar 19, 2024 74.65 75.78 74.38 75.74 2,094,526 +0.83(+1.11%)
Mar 18, 2024 75.20 75.64 74.77 74.91 2,470,001 +0.90(+1.22%)
Mar 15, 2024 74.12 74.56 73.59 74.01 3,458,985 -1.04(-1.39%)
Mar 14, 2024 75.64 75.70 74.15 75.05 3,322,933 -0.38(-0.50%)
Mar 13, 2024 75.72 75.78 74.99 75.43 1,916,201 -0.23(-0.30%)
Mar 12, 2024 74.67 75.82 73.94 75.66 2,673,099 +1.58(+2.13%)
Mar 11, 2024 73.83 74.24 73.27 74.08 2,641,284 -0.17(-0.23%)
Mar 08, 2024 75.32 76.12 74.05 74.25 4,589,790 -0.91(-1.21%)
Mar 07, 2024 74.64 75.45 74.38 75.16 2,251,336 +1.45(+1.97%)
Mar 06, 2024 73.94 74.37 73.33 73.71 2,493,009 +0.73(+1.00%)
Mar 05, 2024 73.87 74.00 72.32 72.98 2,870,604 -1.48(-1.99%)
Mar 04, 2024 74.42 75.03 74.41 74.46 3,526,312 -0.20(-0.27%)
Mar 01, 2024 73.53 74.78 73.43 74.66 2,484,183 +1.37(+1.87%)
Feb 29, 2024 73.32 73.77 72.52 73.29 2,929,650 +0.50(+0.69%)
Feb 28, 2024 72.55 72.99 72.44 72.79 1,395,507 -0.22(-0.30%)
Feb 27, 2024 72.95 73.08 72.39 73.01 1,610,489 +0.23(+0.32%)
Feb 26, 2024 73.43 73.56 72.73 72.78 5,785,147 -0.55(-0.75%)
Feb 23, 2024 73.72 73.98 73.11 73.33 2,416,189 +0.09(+0.12%)
Feb 22, 2024 72.24 73.50 71.97 73.24 3,398,287 +2.89(+4.11%)
Feb 21, 2024 69.85 70.40 69.32 70.35 2,450,450 +0.09(+0.13%)
Feb 20, 2024 70.53 70.71 69.59 70.26 3,036,111 -0.78(-1.10%)
Feb 16, 2024 71.69 71.98 70.84 71.04 5,339,597 -0.73(-1.02%)
Feb 15, 2024 71.00 71.81 70.86 71.77 2,888,854 +0.93(+1.31%)
Feb 14, 2024 70.34 70.98 69.67 70.84 3,095,962 +1.24(+1.78%)
Feb 13, 2024 69.73 70.10 68.63 69.60 6,515,572 -1.96(-2.74%)
Feb 12, 2024 71.65 72.29 71.38 71.56 2,079,462 -0.11(-0.15%)
Feb 09, 2024 71.01 71.78 70.89 71.67 2,295,050 +0.81(+1.14%)
Feb 08, 2024 70.78 70.96 70.57 70.86 1,801,888 +0.06(+0.08%)
Feb 07, 2024 70.32 70.94 70.06 70.80 2,490,018 +1.14(+1.64%)
Feb 06, 2024 69.55 69.76 69.13 69.66 2,140,165 +0.37(+0.53%)
Feb 05, 2024 69.61 69.73 68.64 69.29 8,293,223 -0.51(-0.73%)
Feb 02, 2024 68.50 70.28 68.41 69.80 4,205,621 +1.41(+2.06%)
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.