Ultrashort Consumer Goods -2X ETF (NY: SZK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 22, 2015 | 89.87 | 89.87 | 89.87 | 89.87 | 17 | -3.33(-3.57%) |
| Jun 10, 2015 | 93.21 | 93.21 | 93.21 | 93.21 | 5 | -2.21(-2.31%) |
| Jun 05, 2015 | 95.11 | 95.41 | 95.41 | 95.41 | 5,610 | +1.72(+1.84%) |
| Jun 04, 2015 | 93.13 | 94.14 | 92.79 | 93.69 | 28,335 | +0.34(+0.36%) |
| Jun 03, 2015 | 93.36 | 93.36 | 93.36 | 93.36 | 98 | +0.35(+0.38%) |
| Jun 02, 2015 | 92.98 | 93.00 | 92.98 | 93.00 | 139 | +0.17(+0.19%) |
| May 29, 2015 | 92.83 | 92.83 | 92.83 | 92.83 | 5 | +0.45(+0.49%) |
| May 28, 2015 | 92.27 | 92.38 | 92.27 | 92.38 | 166 | -0.34(-0.36%) |
| May 27, 2015 | 92.72 | 92.72 | 92.72 | 92.72 | 267 | +0.26(+0.28%) |
| May 26, 2015 | 91.86 | 92.57 | 91.82 | 92.46 | 1,757 | +1.35(+1.48%) |
| May 22, 2015 | 90.85 | 91.11 | 91.11 | 91.11 | 1,789 | +0.82(+0.91%) |
| May 20, 2015 | 90.29 | 90.29 | 90.29 | 90.29 | 26 | -0.34(-0.37%) |
| May 18, 2015 | 90.62 | 90.62 | 90.62 | 90.62 | 20 | -0.21(-0.23%) |
| May 15, 2015 | 90.55 | 90.83 | 90.51 | 90.83 | 341 | -2.53(-2.71%) |
| May 12, 2015 | 93.36 | 93.36 | 93.36 | 93.36 | 160 | -0.52(-0.56%) |
| May 07, 2015 | 95.38 | 93.88 | 93.88 | 93.88 | 133 | -1.20(-1.26%) |
| May 06, 2015 | 95.08 | 95.08 | 95.08 | 95.08 | 26 | +0.90(+0.95%) |
| May 05, 2015 | 95.45 | 95.45 | 94.18 | 94.18 | 80 | -2.06(-2.14%) |
| Apr 30, 2015 | 92.94 | 96.24 | 96.24 | 96.24 | 561 | +3.37(+3.63%) |
| Apr 27, 2015 | 94.78 | 92.87 | 92.87 | 92.87 | 106 | +0.45(+0.49%) |
| Apr 23, 2015 | 92.53 | 92.42 | 92.42 | 92.42 | 133 | -0.04(-0.04%) |
| Apr 21, 2015 | 92.46 | 92.46 | 92.46 | 92.46 | 267 | -0.11(-0.12%) |
| Apr 20, 2015 | 92.01 | 92.61 | 91.97 | 92.57 | 1,369 | -0.86(-0.92%) |
| Apr 17, 2015 | 93.88 | 93.88 | 93.39 | 93.43 | 189 | +1.68(+1.84%) |
| Apr 16, 2015 | 92.49 | 92.49 | 91.52 | 91.75 | 336 | -0.30(-0.33%) |
| Apr 15, 2015 | 92.05 | 92.05 | 92.05 | 92.05 | 97 | -1.46(-1.56%) |
| Apr 14, 2015 | 94.34 | 94.34 | 93.24 | 93.51 | 609 | -0.07(-0.08%) |
| Apr 13, 2015 | 93.17 | 93.58 | 93.09 | 93.58 | 166 | +0.67(+0.73%) |
| Apr 10, 2015 | 93.09 | 95.94 | 92.23 | 92.91 | 3,107 | -3.71(-3.84%) |
| Apr 09, 2015 | 93.95 | 96.65 | 93.62 | 96.61 | 2,592 | +2.66(+2.83%) |
| Apr 08, 2015 | 93.73 | 94.52 | 93.73 | 93.95 | 496 | -0.04(-0.04%) |
| Apr 07, 2015 | 93.36 | 93.99 | 93.36 | 93.99 | 100 | +0.07(+0.08%) |
| Apr 06, 2015 | 94.10 | 94.10 | 93.66 | 93.92 | 383 | -3.33(-3.43%) |
| Apr 02, 2015 | 95.71 | 97.25 | 97.25 | 97.25 | 507 | +0.15(+0.15%) |
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.
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.