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 30, 2016 70.00 70.00 70.00 0 +0.19(+0.27%)
Dec 29, 2016 69.77 69.89 69.77 69.81 569 -0.07(-0.11%)
Dec 28, 2016 69.81 69.89 69.81 69.89 380 +0.58(+0.84%)
Dec 27, 2016 69.92 69.92 68.91 69.31 20,903 -0.62(-0.89%)
Dec 23, 2016 69.93 69.93 69.93 0 -0.03(-0.05%)
Dec 22, 2016 68.39 69.96 68.39 69.96 72 +0.67(+0.97%)
Dec 21, 2016 69.29 69.40 68.88 69.29 1,625 -0.34(-0.48%)
Dec 19, 2016 69.62 18 -0.75(-1.06%)
Dec 15, 2016 70.37 70.37 70.37 0 +0.04(+0.05%)
Dec 14, 2016 70.15 70.62 70.15 70.33 174 +1.88(+2.74%)
Dec 13, 2016 68.40 68.49 68.40 68.46 160 -0.79(-1.14%)
Dec 12, 2016 69.21 69.62 69.21 69.25 332 -0.32(-0.46%)
Dec 09, 2016 70.30 70.30 69.55 69.57 1,356 -1.38(-1.95%)
Dec 08, 2016 70.82 70.95 70.60 70.95 470 +0.50(+0.71%)
Dec 07, 2016 70.97 71.36 70.45 70.45 2,176 -3.29(-4.47%)
Dec 06, 2016 73.87 73.96 73.74 73.74 559 -0.90(-1.20%)
Dec 05, 2016 74.38 74.64 74.38 74.64 248 -0.56(-0.75%)
Dec 02, 2016 74.86 75.69 74.64 75.20 1,770 -0.30(-0.40%)
Dec 01, 2016 75.28 75.50 75.28 75.50 195 +1.80(+2.44%)
Nov 30, 2016 71.61 73.70 71.61 73.70 2,205 +1.39(+1.92%)
Nov 29, 2016 72.53 72.53 72.32 72.32 83 -0.30(-0.41%)
Nov 28, 2016 72.81 72.92 72.54 72.62 9,788 -0.75(-1.02%)
Nov 23, 2016 73.37 13 +0.19(+0.25%)
Nov 22, 2016 73.03 73.52 72.99 73.18 1,539 -1.16(-1.56%)
Nov 21, 2016 74.30 74.34 73.93 74.34 215 -0.34(-0.45%)
Nov 18, 2016 74.49 74.86 74.49 74.68 160 +0.86(+1.17%)
Nov 17, 2016 74.12 74.12 73.82 73.82 228 -1.21(-1.62%)
Nov 16, 2016 74.27 75.09 74.15 75.03 1,118 +0.16(+0.22%)
Nov 15, 2016 74.86 74.86 74.86 74.86 447 -0.67(-0.89%)
Nov 14, 2016 75.46 75.61 74.94 75.54 668 +0.30(+0.40%)
Nov 11, 2016 74.75 75.28 74.64 75.23 1,698 -0.57(-0.75%)
Nov 10, 2016 74.27 75.80 74.27 75.80 2,699 +3.93(+5.47%)
Nov 09, 2016 71.12 73.48 69.64 71.87 4,231 +2.25(+3.23%)
Nov 08, 2016 70.13 70.13 69.25 69.62 1,152 -1.72(-2.41%)
Nov 07, 2016 72.02 72.02 71.35 71.35 592 -2.28(-3.10%)
Nov 04, 2016 72.96 73.63 72.96 73.63 639 +0.79(+1.08%)
Nov 03, 2016 71.98 72.84 71.98 72.84 205 +1.28(+1.78%)
Nov 02, 2016 71.77 71.77 71.23 71.57 559 -0.20(-0.27%)
Nov 01, 2016 71.08 72.21 70.83 71.76 723 +1.20(+1.71%)
Oct 31, 2016 71.01 71.01 70.52 70.56 2,083 -0.45(-0.63%)
Oct 28, 2016 71.16 71.50 70.40 71.01 1,717 -0.60(-0.84%)
Oct 27, 2016 71.12 72.17 71.12 71.61 1,544 +1.01(+1.43%)
Oct 26, 2016 70.56 71.12 70.37 70.60 5,618 -0.41(-0.58%)
Oct 25, 2016 70.15 71.19 70.15 71.01 392 +0.82(+1.17%)
Oct 24, 2016 70.56 70.59 70.19 70.19 763 -1.31(-1.83%)
Oct 21, 2016 71.39 71.53 71.34 71.50 2,779 -0.22(-0.31%)
Oct 20, 2016 71.50 72.24 71.50 71.72 1,568 +0.56(+0.79%)
Oct 19, 2016 70.67 71.65 70.63 71.16 1,795 +0.26(+0.37%)
Oct 18, 2016 71.12 71.28 70.41 70.90 3,776 -0.95(-1.33%)
Oct 17, 2016 70.45 71.85 70.45 71.85 9,794 +0.80(+1.13%)
Oct 14, 2016 70.19 71.08 69.77 71.05 17,152 +0.07(+0.11%)
Oct 13, 2016 71.87 72.77 70.45 70.97 43,871 -0.34(-0.47%)
Oct 12, 2016 71.68 71.68 70.93 71.31 5,960 -0.56(-0.78%)
Oct 11, 2016 69.77 72.21 69.77 71.87 4,067 +1.13(+1.59%)
Oct 10, 2016 71.42 71.42 69.51 70.74 3,786 +0.22(+0.31%)
Oct 07, 2016 70.30 71.26 70.30 70.52 3,344 +0.22(+0.32%)
Oct 06, 2016 70.56 70.75 69.85 70.30 2,264 -0.15(-0.21%)
Oct 05, 2016 71.46 71.46 69.97 70.45 2,255 -0.11(-0.16%)
Oct 04, 2016 70.52 70.64 69.81 70.56 2,576 +1.05(+1.51%)
Oct 03, 2016 70.22 70.22 69.25 69.51 2,438 +0.34(+0.49%)
Sep 30, 2016 70.75 70.75 68.50 69.17 5,604 -1.20(-1.70%)
Sep 29, 2016 69.89 70.37 69.05 70.37 2,894 +1.24(+1.79%)
Sep 28, 2016 70.26 70.26 68.84 69.14 1,058 -0.34(-0.48%)
Sep 27, 2016 70.82 70.82 69.29 69.47 8,233 -0.75(-1.07%)
Sep 26, 2016 69.55 70.22 69.42 70.22 7,461 +1.24(+1.79%)
Sep 23, 2016 68.88 69.02 68.26 68.99 5,821 +0.71(+1.04%)
Sep 22, 2016 69.25 69.40 67.53 68.28 3,743 -1.00(-1.44%)
Sep 21, 2016 70.75 71.12 69.27 69.27 6,045 -1.25(-1.77%)
Sep 20, 2016 71.31 71.64 70.00 70.52 16,110 -0.52(-0.74%)
Sep 19, 2016 69.77 71.20 69.29 71.05 42,717 +0.08(+0.11%)
Sep 16, 2016 71.12 72.24 70.97 70.97 189 +1.42(+2.04%)
Sep 15, 2016 70.48 70.48 69.55 69.55 340 -1.12(-1.58%)
Sep 14, 2016 68.58 70.66 68.58 70.66 231 +0.20(+0.29%)
Sep 13, 2016 68.09 70.46 68.09 70.46 189 +2.05(+3.00%)
Sep 12, 2016 72.21 72.21 68.16 68.41 1,845 -1.02(-1.46%)
Sep 09, 2016 69.62 69.77 69.43 69.43 279 +1.60(+2.36%)
Sep 08, 2016 67.79 67.83 67.47 67.83 106 +1.76(+2.66%)
Sep 07, 2016 66.07 66.07 66.07 66.07 133 -0.37(-0.56%)
Sep 06, 2016 68.13 68.13 66.01 66.44 464 -0.11(-0.17%)
Sep 02, 2016 66.22 66.55 66.55 66.55 106 -0.82(-1.22%)
Aug 31, 2016 67.38 67.38 67.38 67.38 1 +0.91(+1.36%)
Aug 30, 2016 66.40 66.47 66.40 66.47 95 +0.10(+0.16%)
Aug 29, 2016 66.81 66.81 66.37 66.37 133 -0.36(-0.54%)
Aug 26, 2016 67.38 67.38 66.73 66.73 161 -0.06(-0.09%)
Aug 25, 2016 66.07 66.79 66.07 66.79 160 +0.28(+0.42%)
Aug 24, 2016 66.44 66.64 66.44 66.51 375 +0.69(+1.05%)
Aug 23, 2016 67.98 67.98 65.82 65.82 126 -0.83(-1.24%)
Aug 22, 2016 66.29 66.65 66.29 66.65 236 +0.19(+0.28%)
Aug 19, 2016 66.46 66.46 66.46 66.46 57 -0.36(-0.53%)
Aug 18, 2016 66.82 66.82 66.82 66.82 26 -0.34(-0.50%)
Aug 17, 2016 67.15 67.15 67.15 67.15 39 +2.58(+4.00%)
Aug 16, 2016 64.57 64.57 64.57 64.57 46 -1.95(-2.93%)
Aug 12, 2016 66.52 66.52 66.52 66.52 53 -0.00(-0.00%)
Aug 10, 2016 66.52 66.52 66.52 66.52 133 -0.22(-0.34%)
Aug 09, 2016 66.86 66.86 66.74 66.74 148 -0.49(-0.72%)
Aug 08, 2016 67.23 67.23 67.23 67.23 99 -0.41(-0.61%)
Aug 04, 2016 67.64 67.64 67.64 67.64 1 -0.56(-0.82%)
Aug 02, 2016 67.71 68.20 67.71 68.20 3 -0.17(-0.25%)
Jul 28, 2016 68.39 68.37 68.37 68.37 80 +0.73(+1.08%)
Jul 27, 2016 67.64 67.64 67.64 67.64 82 +1.20(+1.81%)
Jul 26, 2016 66.43 66.44 66.43 66.44 752 +0.45(+0.68%)
Jul 22, 2016 65.99 65.99 65.99 65.99 0 +0.22(+0.34%)
Jul 21, 2016 64.20 65.77 64.20 65.77 93 -0.11(-0.17%)
Jul 19, 2016 65.88 65.88 65.88 65.88 53 -0.33(-0.50%)
Jul 18, 2016 65.96 66.21 65.96 66.21 537 +1.25(+1.93%)
Jul 14, 2016 64.98 64.98 64.94 64.96 2 -0.40(-0.61%)
Jul 12, 2016 68.01 65.36 65.36 65.36 133 -1.18(-1.77%)
Jul 08, 2016 66.44 66.97 66.44 66.54 2 -2.34(-3.40%)
Jul 07, 2016 68.87 68.87 68.87 68.87 55 -0.45(-0.65%)
Jul 06, 2016 67.75 69.36 67.75 69.32 464 +0.77(+1.12%)
Jul 05, 2016 68.31 68.56 68.31 68.56 98 +0.18(+0.26%)
Jul 01, 2016 66.78 68.38 68.38 68.38 427 -1.17(-1.68%)
Jun 30, 2016 70.56 70.93 69.55 69.55 394 -2.51(-3.48%)
Jun 29, 2016 72.47 72.47 72.06 72.06 244 -3.48(-4.61%)
Jun 28, 2016 77.11 77.11 73.22 75.54 300 -0.19(-0.25%)
Jun 27, 2016 75.99 75.99 75.69 75.73 294 +1.91(+2.59%)
Jun 24, 2016 74.94 74.94 71.83 73.82 2,674 +4.19(+6.02%)
Jun 23, 2016 69.21 69.62 69.21 69.62 245 -0.30(-0.43%)
Jun 22, 2016 69.96 69.96 69.92 69.92 111 -2.13(-2.96%)
Jun 16, 2016 73.18 72.06 72.06 72.06 213 -0.60(-0.82%)
Jun 14, 2016 73.14 72.66 72.66 72.66 267 +1.05(+1.46%)
Jun 10, 2016 71.46 71.61 70.78 71.61 3 +0.15(+0.21%)
Jun 09, 2016 71.45 71.46 71.45 71.46 96 -0.41(-0.57%)
Jun 07, 2016 71.72 71.87 71.87 71.87 1,683 +0.04(+0.05%)
Jun 06, 2016 72.37 72.37 71.83 71.83 270 -0.90(-1.24%)
Jun 03, 2016 72.73 72.73 72.73 72.73 65 -0.41(-0.56%)
Jun 01, 2016 73.40 73.14 73.14 73.14 240 -0.41(-0.56%)
May 31, 2016 73.55 73.55 73.55 73.55 77 -0.11(-0.15%)
May 26, 2016 73.67 73.67 73.67 73.67 53 +0.36(+0.49%)
May 25, 2016 72.58 73.82 72.58 73.31 217 -0.57(-0.77%)
May 24, 2016 74.68 74.68 73.74 73.88 373 -1.93(-2.55%)
May 23, 2016 76.17 76.17 75.53 75.81 276 -0.33(-0.43%)
May 20, 2016 75.63 76.14 75.63 76.14 235 +0.73(+0.97%)
May 19, 2016 77.15 77.15 75.35 75.41 935 +2.41(+3.31%)
May 16, 2016 72.51 72.99 72.51 72.99 40 +1.24(+1.72%)
May 13, 2016 71.76 71.76 71.76 71.76 133 -0.22(-0.31%)
May 12, 2016 72.00 72.00 71.98 71.98 181 -0.30(-0.42%)
May 11, 2016 72.73 72.92 71.94 72.28 1,442 -1.08(-1.48%)
May 09, 2016 73.55 73.55 73.37 73.36 34 -0.42(-0.56%)
May 06, 2016 73.78 73.78 73.78 73.78 140 -0.22(-0.30%)
May 03, 2016 74.00 74.00 74.00 74.00 4 +0.21(+0.29%)
May 02, 2016 73.79 73.79 73.79 73.79 67 -0.85(-1.14%)
Apr 29, 2016 75.05 75.05 74.53 74.64 242 +0.90(+1.22%)
Apr 28, 2016 74.15 74.15 73.74 73.74 213 -2.10(-2.76%)
Apr 27, 2016 75.84 75.84 75.84 75.84 26 +0.04(+0.05%)
Apr 26, 2016 75.80 75.80 75.80 75.80 30 -0.37(-0.49%)
Apr 22, 2016 76.17 76.17 76.17 76.17 10 +3.22(+4.41%)
Apr 19, 2016 72.96 72.96 72.96 72.96 26 +0.22(+0.30%)
Apr 18, 2016 72.74 72.74 72.74 72.74 127 -1.60(-2.15%)
Apr 11, 2016 74.00 74.34 73.22 74.34 0 -0.03(-0.04%)
Apr 08, 2016 74.38 74.38 74.37 74.37 304 +0.06(+0.09%)
Apr 06, 2016 74.30 74.30 74.30 74.30 400 +0.00(+0.00%)
Apr 05, 2016 74.30 74.30 74.30 74.30 267 +0.19(+0.25%)
Apr 01, 2016 74.12 74.12 74.12 74.12 0 -0.02(-0.02%)
Mar 31, 2016 74.13 74.13 74.13 74.13 53 +0.24(+0.33%)
Mar 30, 2016 74.08 74.08 73.89 73.89 233 -1.72(-2.28%)
Mar 29, 2016 75.61 75.61 75.61 75.61 60 -1.09(-1.42%)
Mar 24, 2016 76.70 76.70 76.70 76.70 20 +0.94(+1.24%)
Mar 23, 2016 75.61 75.76 75.61 75.76 107 -0.64(-0.83%)
Mar 22, 2016 74.83 76.40 74.60 76.40 934 +1.91(+2.56%)
Mar 21, 2016 74.86 74.86 74.42 74.49 213 -0.37(-0.50%)
Mar 18, 2016 74.56 74.86 74.56 74.86 255 -0.07(-0.10%)
Mar 17, 2016 74.94 74.94 74.94 74.94 46 -2.92(-3.75%)
Mar 16, 2016 77.86 77.86 77.86 77.86 280 +0.68(+0.88%)
Mar 15, 2016 78.23 78.23 77.18 77.18 106 -0.31(-0.40%)
Mar 11, 2016 77.48 77.48 77.48 77.48 160 -1.09(-1.38%)
Mar 09, 2016 78.57 78.57 78.57 78.57 80 -0.37(-0.47%)
Mar 08, 2016 78.94 78.94 78.94 78.94 33 +0.45(+0.57%)
Mar 07, 2016 78.57 78.57 78.50 78.50 53 +1.12(+1.45%)
Mar 04, 2016 77.37 80.67 80.67 77.37 149 -3.29(-4.08%)
Mar 02, 2016 81.60 81.60 80.67 80.67 0 -0.00(-0.00%)
Mar 01, 2016 80.67 80.67 80.67 80.67 57 -0.49(-0.60%)
Feb 29, 2016 81.79 81.79 81.12 81.15 21,718 -0.64(-0.78%)
Feb 26, 2016 81.45 81.79 81.35 81.79 360 +0.64(+0.78%)
Feb 25, 2016 81.83 81.83 81.15 81.15 53 -3.37(-3.98%)
Feb 24, 2016 85.25 85.71 84.52 84.52 231 +0.48(+0.58%)
Feb 23, 2016 85.64 85.64 82.99 84.03 362 +0.79(+0.94%)
Feb 22, 2016 83.21 83.70 83.14 83.25 1,916 -1.61(-1.90%)
Feb 19, 2016 86.02 86.02 84.86 84.86 354 -0.11(-0.13%)
Feb 18, 2016 85.38 85.38 84.97 84.97 147 +0.37(+0.44%)
Feb 17, 2016 89.01 89.01 84.60 84.60 603 -3.18(-3.62%)
Feb 16, 2016 88.86 89.43 87.47 87.78 314 -3.78(-4.13%)
Feb 12, 2016 92.34 91.56 91.56 91.56 160 -1.12(-1.21%)
Feb 11, 2016 91.82 93.39 91.82 92.68 587 +1.87(+2.06%)
Feb 10, 2016 89.80 90.81 89.80 90.81 91 +0.82(+0.92%)
Feb 09, 2016 91.71 92.20 89.99 89.99 366 -1.60(-1.74%)
Feb 08, 2016 91.71 93.09 90.79 91.58 657 +1.29(+1.43%)
Feb 05, 2016 89.16 90.40 89.01 90.29 698 +1.95(+2.21%)
Feb 04, 2016 87.97 88.34 87.97 88.34 131 +1.76(+2.03%)
Feb 02, 2016 86.51 86.58 86.51 86.58 0 +2.84(+3.40%)
Feb 01, 2016 86.00 86.00 83.74 83.74 991 -1.61(-1.89%)
Jan 29, 2016 85.87 85.87 85.35 85.35 102 -3.56(-4.00%)
Jan 28, 2016 92.23 92.23 88.64 88.90 338 +0.19(+0.21%)
Jan 27, 2016 89.80 89.80 88.71 88.71 709 -1.46(-1.62%)
Jan 26, 2016 93.24 93.24 88.90 90.17 522 -1.38(-1.51%)
Jan 25, 2016 94.52 94.52 90.10 91.56 465 +0.64(+0.70%)
Jan 22, 2016 90.92 90.92 90.92 90.92 224 -3.03(-3.23%)
Jan 20, 2016 95.30 98.30 93.95 93.95 188 +0.09(+0.09%)
Jan 19, 2016 92.42 94.07 92.42 93.87 18,311 -0.84(-0.89%)
Jan 15, 2016 94.55 94.71 94.71 94.71 374 +2.89(+3.14%)
Jan 14, 2016 91.11 92.75 91.11 91.82 187 +0.28(+0.30%)
Jan 13, 2016 88.79 91.82 88.79 91.54 253 +2.75(+3.10%)
Jan 12, 2016 88.61 88.79 88.61 88.79 331 -1.80(-1.98%)
Jan 11, 2016 89.80 91.22 89.80 90.59 1,461 +0.79(+0.88%)
Jan 08, 2016 89.05 89.80 89.05 89.80 1,506 +1.98(+2.26%)
Jan 07, 2016 90.10 90.10 87.82 87.82 134 +1.98(+2.31%)
Jan 06, 2016 85.83 85.83 85.83 85.83 59 +1.31(+1.55%)
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.