Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Consumer Goods -2X ETF (NY: SZK )

13.54 -0.39 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 29, 2015 81.08 80.52 80.52 80.52 2,751 -0.56(-0.69%)
Dec 24, 2015 81.08 81.08 81.08 81.08 80 +0.00(+0.00%)
Dec 23, 2015 81.38 81.38 81.08 81.08 137 -3.07(-3.65%)
Dec 21, 2015 83.21 84.15 84.15 84.15 240 +0.26(+0.31%)
Dec 18, 2015 84.56 84.56 83.89 83.89 307 +1.31(+1.59%)
Dec 17, 2015 82.05 82.58 81.71 82.58 232 +0.22(+0.27%)
Dec 16, 2015 82.35 82.35 82.35 82.35 273 -3.84(-4.45%)
Dec 14, 2015 86.17 86.54 86.06 86.19 13 +0.19(+0.22%)
Dec 11, 2015 86.32 86.32 86.00 86.00 102 +2.19(+2.61%)
Dec 10, 2015 83.47 83.81 83.47 83.81 126 +1.25(+1.52%)
Dec 09, 2015 82.31 82.76 82.31 82.56 480 -0.32(-0.38%)
Dec 08, 2015 83.66 83.66 82.76 82.87 643 +0.90(+1.10%)
Dec 07, 2015 81.92 81.98 81.92 81.98 126 -0.56(-0.68%)
Dec 04, 2015 82.24 82.54 82.20 82.54 377 -1.50(-1.78%)
Dec 03, 2015 83.10 84.08 83.10 84.03 3,630 +0.11(+0.13%)
Dec 02, 2015 83.92 83.92 82.69 83.92 3,881 +0.90(+1.08%)
Nov 30, 2015 83.02 83.02 83.02 83.02 534 +0.66(+0.80%)
Nov 27, 2015 82.69 82.69 82.37 82.37 173 +0.31(+0.38%)
Nov 25, 2015 82.01 82.06 82.06 82.06 80 -0.89(-1.07%)
Nov 24, 2015 84.33 84.75 82.94 82.94 871 -0.03(-0.03%)
Nov 23, 2015 84.71 84.71 82.80 82.97 14,181 -2.49(-2.91%)
Nov 20, 2015 82.62 85.46 82.62 85.46 791 -0.64(-0.74%)
Nov 18, 2015 88.23 86.09 86.09 86.09 213 -2.88(-3.24%)
Nov 16, 2015 88.30 88.98 88.98 88.98 14,987 +0.37(+0.42%)
Nov 13, 2015 90.51 90.51 88.60 88.60 93 +2.51(+2.91%)
Nov 09, 2015 85.35 86.09 86.09 86.09 80 +0.67(+0.79%)
Nov 06, 2015 84.03 85.42 84.03 85.42 125 +1.01(+1.20%)
Nov 03, 2015 84.41 84.41 84.41 84.41 2 -0.41(-0.49%)
Nov 02, 2015 84.82 84.82 84.82 84.82 56 +2.21(+2.67%)
Oct 29, 2015 82.61 82.61 82.61 82.61 2 +0.30(+0.36%)
Oct 28, 2015 82.31 82.31 82.31 82.31 46 -0.56(-0.68%)
Oct 27, 2015 83.07 83.07 82.87 82.87 113 +0.90(+1.10%)
Oct 23, 2015 82.35 81.98 81.98 81.98 106 +0.30(+0.37%)
Oct 22, 2015 83.17 83.17 81.68 81.68 53 -1.95(-2.33%)
Oct 21, 2015 83.62 83.62 83.62 83.62 89 -0.90(-1.06%)
Oct 19, 2015 84.60 84.78 84.52 84.52 0 -2.81(-3.21%)
Oct 14, 2015 87.52 87.52 87.33 87.33 3 -0.19(-0.21%)
Oct 13, 2015 86.54 87.52 86.09 87.52 223 +1.61(+1.87%)
Oct 12, 2015 85.91 85.91 85.91 85.91 26 +0.30(+0.35%)
Oct 09, 2015 85.61 85.61 85.61 85.61 64 -4.60(-5.10%)
Oct 06, 2015 90.21 90.21 90.21 90.21 29 -6.92(-7.13%)
Oct 01, 2015 95.68 97.36 95.30 97.14 30 -0.04(-0.04%)
Sep 30, 2015 97.17 97.17 97.17 97.17 170 -0.94(-0.95%)
Sep 29, 2015 97.70 98.22 97.17 98.11 1,551 +4.28(+4.56%)
Sep 25, 2015 95.15 95.15 91.82 93.83 8 -2.93(-3.03%)
Sep 24, 2015 98.78 98.78 96.76 96.76 152 +1.12(+1.17%)
Sep 23, 2015 95.71 95.75 95.56 95.64 796 -0.94(-0.97%)
Sep 22, 2015 97.59 97.59 95.34 96.57 1,482 +3.37(+3.61%)
Sep 21, 2015 93.21 93.21 92.98 93.21 11,461 +3.18(+3.53%)
Sep 17, 2015 90.10 90.10 90.02 90.02 13 -1.65(-1.80%)
Sep 16, 2015 92.53 92.91 91.67 91.67 160 -5.20(-5.37%)
Sep 15, 2015 96.87 96.87 96.84 96.87 292 -1.16(-1.18%)
Sep 10, 2015 97.47 98.03 97.47 98.03 37 +2.02(+2.11%)
Sep 09, 2015 94.59 96.01 94.59 96.01 1,971 -1.17(-1.21%)
Sep 08, 2015 97.19 97.19 97.19 97.19 11,084 -1.75(-1.76%)
Sep 04, 2015 99.76 98.93 98.93 98.93 80 +2.88(+3.00%)
Sep 03, 2015 96.05 96.05 96.05 96.05 122 -2.36(-2.40%)
Sep 02, 2015 99.83 99.83 98.41 98.41 70 +3.22(+3.38%)
Aug 28, 2015 95.23 95.19 95.19 95.19 187 -1.63(-1.69%)
Aug 27, 2015 96.69 97.74 96.46 96.82 431 -6.56(-6.35%)
Aug 26, 2015 100.95 103.95 99.46 103.39 471 -0.75(-0.72%)
Aug 25, 2015 98.86 104.14 98.37 104.14 261 +3.10(+3.07%)
Aug 24, 2015 112.26 112.26 99.08 101.03 933 +4.65(+4.82%)
Aug 21, 2015 93.58 96.39 93.58 96.39 462 +4.42(+4.80%)
Aug 20, 2015 91.97 91.97 91.97 91.97 106 +2.28(+2.55%)
Aug 19, 2015 88.86 89.69 88.86 89.69 112 +0.64(+0.71%)
Aug 12, 2015 87.85 89.05 89.05 89.05 213 +1.98(+2.28%)
Aug 10, 2015 87.07 87.07 87.07 87.07 2 +0.97(+1.13%)
Aug 05, 2015 86.09 86.09 86.09 86.09 2 -2.66(-2.99%)
Aug 03, 2015 88.79 88.79 88.75 88.75 2 +0.30(+0.34%)
Jul 30, 2015 89.31 88.45 88.45 88.45 106 -2.28(-2.52%)
Jul 24, 2015 89.65 90.74 90.74 90.74 106 -1.20(-1.30%)
Jul 15, 2015 91.93 91.93 91.93 91.93 13 +0.49(+0.53%)
Jul 10, 2015 91.45 91.45 91.45 91.45 53 -1.61(-1.73%)
Jul 09, 2015 93.06 93.06 93.06 93.06 48 +3.18(+3.54%)
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%)
Apr 01, 2015 97.29 97.55 95.90 97.10 938 +0.52(+0.54%)
Mar 31, 2015 95.42 97.36 95.42 96.57 587 -0.07(-0.08%)
Mar 30, 2015 96.42 96.65 96.05 96.65 255 -1.65(-1.68%)
Mar 27, 2015 98.15 98.30 98.15 98.30 576 +0.22(+0.23%)
Mar 26, 2015 98.07 98.07 98.07 98.07 139 -0.67(-0.68%)
Mar 25, 2015 95.60 98.75 95.30 98.75 1,483 +2.17(+2.25%)
Mar 24, 2015 94.59 96.57 94.59 96.57 361 +0.71(+0.74%)
Mar 23, 2015 94.37 95.86 94.37 95.86 287 -1.24(-1.27%)
Mar 20, 2015 97.10 97.10 97.10 97.10 26 -0.49(-0.50%)
Mar 19, 2015 97.47 98.60 97.47 97.59 15,428 -1.21(-1.23%)
Mar 17, 2015 99.34 98.80 98.80 98.80 1,976 -1.15(-1.15%)
Mar 10, 2015 98.82 100.09 98.82 99.94 20 +3.18(+3.28%)
Mar 09, 2015 96.76 97.04 96.76 96.77 260 +2.71(+2.88%)
Mar 04, 2015 94.22 94.06 94.06 94.06 213 +1.20(+1.30%)
Mar 03, 2015 92.85 92.85 92.85 92.85 42 -3.91(-4.04%)
Feb 20, 2015 96.69 96.76 96.69 96.76 1 -0.56(-0.58%)
Feb 19, 2015 97.32 97.32 97.32 97.32 26 -1.12(-1.14%)
Feb 09, 2015 98.22 98.45 98.45 98.45 133 +0.22(+0.23%)
Feb 06, 2015 98.22 98.22 98.22 98.22 41 -1.16(-1.17%)
Feb 03, 2015 99.38 99.38 99.38 99.38 53 -1.69(-1.67%)
Feb 02, 2015 102.90 102.90 101.07 101.07 519 +1.12(+1.12%)
Jan 28, 2015 99.94 99.94 99.94 99.94 53 +1.04(+1.05%)
Jan 26, 2015 98.90 98.90 98.90 98.90 133 -2.57(-2.54%)
Jan 13, 2015 101.18 101.48 101.48 101.48 106 +4.15(+4.27%)
Jan 08, 2015 97.32 97.32 97.32 97.32 26 -5.61(-5.45%)
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.