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, 2017 50.93 50.93 50.93 0 -0.55(-1.07%)
Dec 28, 2017 51.47 51.63 51.47 51.48 422 +0.27(+0.52%)
Dec 27, 2017 50.80 51.21 50.80 51.21 235 -0.02(-0.03%)
Dec 20, 2017 51.22 51.22 51.22 0 +0.35(+0.69%)
Dec 19, 2017 50.87 50.87 50.87 50.87 133 -0.04(-0.07%)
Dec 18, 2017 50.67 50.91 50.67 50.91 653 -0.94(-1.81%)
Dec 14, 2017 51.84 51.84 51.84 19 +0.07(+0.14%)
Dec 13, 2017 51.84 51.84 51.77 51.77 107 -0.64(-1.21%)
Dec 12, 2017 52.40 52.40 52.00 52.40 192 -0.57(-1.08%)
Dec 08, 2017 52.98 52.98 52.98 0 +0.12(+0.24%)
Dec 07, 2017 52.67 52.85 52.67 52.85 160 +0.41(+0.79%)
Dec 06, 2017 52.41 52.44 52.40 52.44 187 -0.34(-0.64%)
Dec 04, 2017 52.78 52.78 52.78 45 -1.53(-2.83%)
Dec 01, 2017 52.82 54.31 52.82 54.31 272 +0.78(+1.47%)
Nov 30, 2017 53.90 53.90 53.53 53.53 339 -0.38(-0.71%)
Nov 29, 2017 53.83 53.91 53.76 53.91 150 -0.57(-1.04%)
Nov 28, 2017 54.46 54.48 54.30 54.48 147 -0.54(-0.99%)
Nov 27, 2017 55.10 55.14 54.91 55.02 542 -0.49(-0.89%)
Nov 22, 2017 55.52 55.52 55.52 18 +0.53(+0.96%)
Nov 21, 2017 55.19 55.21 54.83 54.99 461 -0.41(-0.74%)
Nov 20, 2017 55.32 55.62 55.14 55.40 20,303 -0.24(-0.44%)
Nov 17, 2017 55.47 55.96 55.47 55.64 12,198 -0.43(-0.77%)
Nov 16, 2017 56.26 56.26 55.70 56.07 537 -0.56(-0.98%)
Nov 15, 2017 56.15 56.90 56.15 56.63 1,002 +0.34(+0.60%)
Nov 14, 2017 56.63 56.67 56.26 56.30 392 -0.34(-0.60%)
Nov 13, 2017 57.98 57.98 56.51 56.63 20,107 -0.49(-0.85%)
Nov 10, 2017 57.78 57.79 56.78 57.12 425 -1.04(-1.79%)
Nov 09, 2017 57.91 58.28 57.68 58.17 749 +0.21(+0.35%)
Nov 08, 2017 58.39 58.39 57.76 57.96 296 -1.07(-1.82%)
Nov 07, 2017 59.03 59.16 59.03 59.03 332 -0.22(-0.37%)
Nov 06, 2017 59.48 59.48 59.26 59.26 96 +0.80(+1.38%)
Nov 03, 2017 58.69 58.69 58.45 58.45 413 -0.24(-0.41%)
Nov 02, 2017 57.23 58.88 57.23 58.69 501 +1.33(+2.32%)
Nov 01, 2017 57.27 57.47 57.27 57.36 273 -0.27(-0.47%)
Oct 31, 2017 57.48 57.67 57.38 57.63 187 -0.35(-0.60%)
Oct 30, 2017 57.98 58.10 57.98 57.98 289 +0.71(+1.24%)
Oct 27, 2017 57.61 57.61 57.27 57.27 109 +0.45(+0.80%)
Oct 26, 2017 56.82 56.82 56.33 56.82 481 -0.83(-1.44%)
Oct 25, 2017 57.34 58.09 57.34 57.65 285 +0.71(+1.25%)
Oct 24, 2017 56.71 56.99 56.71 56.93 200 -0.15(-0.26%)
Oct 23, 2017 56.20 57.11 56.15 57.08 641 +0.26(+0.46%)
Oct 20, 2017 56.54 56.82 56.44 56.82 460 +0.30(+0.53%)
Oct 19, 2017 56.52 56.95 56.52 56.52 1,278 +0.56(+1.00%)
Oct 18, 2017 55.59 55.96 55.59 55.96 843 +0.04(+0.07%)
Oct 17, 2017 55.77 55.94 55.77 55.92 565 +0.34(+0.61%)
Oct 16, 2017 56.30 56.30 55.59 55.59 1,073 +0.00(+0.00%)
Oct 13, 2017 56.30 56.30 55.47 55.59 2,196 -0.45(-0.80%)
Oct 12, 2017 55.32 56.30 55.32 56.04 15,817 -0.11(-0.20%)
Oct 10, 2017 56.15 56.15 56.15 0 -0.39(-0.70%)
Oct 09, 2017 56.00 56.90 56.00 56.54 987 +0.13(+0.24%)
Oct 06, 2017 56.41 56.41 56.40 56.41 137 -1.27(-2.20%)
Sep 25, 2017 57.68 57.68 57.68 0 +0.45(+0.78%)
Sep 22, 2017 56.90 57.23 56.90 57.23 381 +1.57(+2.82%)
Sep 15, 2017 55.67 55.67 55.67 0 -0.02(-0.03%)
Sep 14, 2017 55.68 55.68 55.68 55.68 53 -0.22(-0.39%)
Sep 13, 2017 55.74 55.90 55.74 55.90 160 -1.07(-1.89%)
Sep 06, 2017 56.97 56.97 56.97 0 -0.52(-0.90%)
Sep 05, 2017 57.49 57.49 57.49 57.49 50 +0.37(+0.65%)
Sep 01, 2017 57.12 58.28 57.12 573 -1.16(-2.00%)
Aug 29, 2017 58.28 3 +0.83(+1.44%)
Aug 23, 2017 57.46 57.46 57.46 0 -1.27(-2.17%)
Aug 22, 2017 58.73 58.73 58.73 58.73 121 +1.47(+2.57%)
Aug 21, 2017 57.66 57.98 57.26 57.26 1,896 +0.29(+0.51%)
Aug 17, 2017 56.97 6 +1.20(+2.15%)
Aug 16, 2017 57.53 57.53 55.77 55.77 71 -0.56(-1.00%)
Aug 15, 2017 56.34 56.34 56.34 56.34 106 -0.94(-1.63%)
Aug 11, 2017 57.27 57.27 57.27 0 +0.97(+1.73%)
Aug 07, 2017 56.30 56.30 56.30 0 -0.52(-0.92%)
Aug 04, 2017 56.22 56.82 56.22 56.82 433 +0.11(+0.20%)
Aug 03, 2017 56.45 56.71 56.22 56.71 690 +0.37(+0.66%)
Aug 02, 2017 56.34 56.34 56.34 56.34 184 -0.34(-0.59%)
Aug 01, 2017 56.67 56.67 56.67 56.67 84 -0.05(-0.09%)
Jul 31, 2017 56.72 56.72 56.72 56.72 53 +0.95(+1.70%)
Jul 27, 2017 55.77 4 -0.02(-0.04%)
Jul 26, 2017 55.80 55.80 55.77 55.79 290 -0.21(-0.38%)
Jul 25, 2017 56.00 56.01 55.81 56.01 308 +0.01(+0.01%)
Jul 24, 2017 56.11 56.11 56.00 56.00 86 +0.07(+0.13%)
Jul 21, 2017 55.95 55.95 55.93 55.93 86 -0.22(-0.39%)
Jul 20, 2017 56.15 56.15 56.15 56.15 284 -0.04(-0.07%)
Jul 19, 2017 56.75 56.75 56.19 56.19 106 -0.67(-1.19%)
Jul 14, 2017 56.86 56.86 56.86 0 -1.20(-2.06%)
Jul 11, 2017 58.06 58.06 58.06 0 +0.15(+0.27%)
Jul 10, 2017 58.02 58.02 57.90 57.90 1,128 +0.44(+0.77%)
Jul 07, 2017 57.27 57.46 57.27 57.46 99 +0.32(+0.56%)
Jul 05, 2017 57.14 57.14 57.14 0 +0.43(+0.76%)
Jul 03, 2017 56.71 56.71 56.71 56.71 0 +0.00(+0.00%)
Jun 30, 2017 56.71 56.71 56.71 0 +0.08(+0.14%)
Jun 28, 2017 56.63 56.63 56.63 0 +0.22(+0.39%)
Jun 27, 2017 56.41 56.41 56.41 56.41 46 +0.42(+0.76%)
Jun 23, 2017 55.99 55.99 55.99 0 -0.16(-0.29%)
Jun 22, 2017 56.15 56.15 56.15 56.15 86 +0.04(+0.07%)
Jun 20, 2017 56.11 56.11 56.11 0 +0.74(+1.34%)
Jun 19, 2017 55.55 55.59 55.37 55.37 830 -2.05(-3.57%)
Jun 16, 2017 57.42 57.42 57.42 57.42 538 +1.91(+3.44%)
Jun 14, 2017 55.51 55.51 55.51 0 -0.90(-1.59%)
Jun 09, 2017 56.41 56.41 56.41 0 +0.56(+1.01%)
Jun 08, 2017 55.85 55.85 55.85 55.85 47 +0.22(+0.40%)
Jun 02, 2017 55.62 55.62 55.62 0 -0.94(-1.65%)
Jun 01, 2017 56.56 56.56 56.56 56.56 33 -0.15(-0.26%)
May 31, 2017 56.71 56.71 56.71 56.71 247 -0.86(-1.50%)
May 30, 2017 57.05 57.57 57.05 57.57 644 -1.76(-2.96%)
May 24, 2017 59.33 0 +0.49(+0.83%)
May 23, 2017 58.77 58.84 58.77 58.84 106 -1.03(-1.72%)
May 19, 2017 59.88 59.88 59.88 0 -0.76(-1.26%)
May 18, 2017 60.53 60.65 60.53 60.64 380 +0.22(+0.37%)
May 17, 2017 60.53 60.53 60.08 60.42 502 +1.08(+1.81%)
May 16, 2017 59.97 59.97 59.34 59.34 339 -0.74(-1.23%)
May 15, 2017 60.08 60.08 60.08 60.08 38 +0.00(+0.00%)
May 12, 2017 60.49 60.49 60.04 60.08 238 -0.74(-1.22%)
May 11, 2017 60.82 60.82 60.82 60.82 40 +1.08(+1.81%)
May 10, 2017 60.08 60.08 59.70 59.74 561 -0.34(-0.56%)
May 09, 2017 61.05 61.05 60.08 60.08 156 -0.90(-1.47%)
May 04, 2017 60.98 60.98 60.98 0 -0.68(-1.10%)
May 02, 2017 61.65 13 +1.16(+1.92%)
May 01, 2017 60.79 60.79 59.89 60.49 272 +0.30(+0.50%)
Apr 28, 2017 60.19 60.19 60.19 60.19 40 +0.61(+1.03%)
Apr 26, 2017 59.58 59.58 59.58 0 +0.19(+0.32%)
Apr 24, 2017 59.39 32 -1.55(-2.54%)
Apr 21, 2017 60.59 60.94 60.59 60.94 303 +0.71(+1.18%)
Apr 20, 2017 60.23 60.23 60.23 60.23 53 +0.41(+0.68%)
Apr 19, 2017 59.82 59.82 59.82 59.82 80 -0.45(-0.74%)
Apr 18, 2017 59.67 60.27 59.67 60.27 161 -0.26(-0.42%)
Apr 17, 2017 61.28 61.28 60.52 60.52 374 +0.03(+0.05%)
Apr 12, 2017 60.49 18 -0.52(-0.86%)
Apr 11, 2017 60.86 61.01 60.45 61.01 255 -0.30(-0.49%)
Apr 07, 2017 61.31 4 +0.41(+0.68%)
Apr 03, 2017 60.90 5 +1.42(+2.39%)
Mar 28, 2017 59.48 2 -1.12(-1.85%)
Mar 24, 2017 60.60 60.60 60.60 0 +0.07(+0.12%)
Mar 23, 2017 60.68 60.71 60.26 60.53 877 +1.09(+1.83%)
Mar 21, 2017 59.44 59.44 59.44 0 -0.26(-0.44%)
Mar 20, 2017 61.28 61.28 59.52 59.70 1,439 +0.37(+0.63%)
Mar 17, 2017 59.33 59.33 59.33 59.33 68 +0.16(+0.27%)
Mar 16, 2017 58.99 59.17 58.99 59.17 106 -1.44(-2.38%)
Mar 14, 2017 60.62 25 +0.34(+0.57%)
Mar 13, 2017 60.12 60.28 60.12 60.28 190 -0.48(-0.79%)
Mar 10, 2017 60.47 60.90 60.45 60.76 269 -0.52(-0.85%)
Mar 09, 2017 60.90 61.28 60.90 61.28 200 +0.37(+0.61%)
Mar 08, 2017 60.90 60.90 60.90 60.90 141 +0.04(+0.06%)
Mar 07, 2017 60.86 60.86 60.86 60.86 99 -0.04(-0.06%)
Mar 03, 2017 60.90 16 +0.79(+1.31%)
Mar 02, 2017 60.00 60.12 59.82 60.12 316 -0.82(-1.35%)
Feb 28, 2017 60.94 16 -0.26(-0.43%)
Feb 24, 2017 61.20 4 +0.45(+0.74%)
Feb 23, 2017 61.09 61.39 60.75 60.75 244 -0.59(-0.97%)
Feb 22, 2017 60.34 61.35 60.34 61.35 104 -0.42(-0.68%)
Feb 21, 2017 61.76 61.76 61.76 61.76 142 -0.86(-1.37%)
Feb 17, 2017 62.62 62.62 62.62 0 +0.04(+0.06%)
Feb 16, 2017 62.44 62.62 62.44 62.59 213 -0.67(-1.07%)
Feb 14, 2017 63.26 8 -0.67(-1.04%)
Feb 13, 2017 64.68 64.68 63.93 63.93 213 +0.07(+0.11%)
Feb 10, 2017 63.86 63.86 63.86 63.86 69 -1.12(-1.73%)
Feb 09, 2017 64.61 64.98 64.61 64.98 102 -0.57(-0.87%)
Feb 08, 2017 65.55 65.55 65.55 65.55 36 -1.45(-2.16%)
Feb 07, 2017 67.00 67.00 67.00 67.00 29 +0.87(+1.31%)
Feb 02, 2017 66.13 66.13 66.13 0 -0.87(-1.30%)
Feb 01, 2017 67.00 67.00 67.00 67.00 675 +0.37(+0.56%)
Jan 31, 2017 66.63 66.63 66.63 66.63 771 -0.41(-0.61%)
Jan 30, 2017 67.04 67.04 67.04 67.04 48 +0.49(+0.73%)
Jan 27, 2017 66.39 66.55 66.39 66.55 806 +1.20(+1.83%)
Jan 26, 2017 64.42 65.36 64.42 65.36 326 +0.03(+0.04%)
Jan 25, 2017 65.15 65.33 65.15 65.33 154 -1.99(-2.95%)
Jan 23, 2017 67.32 18 -0.41(-0.60%)
Jan 20, 2017 67.73 67.73 67.73 67.73 49 -0.98(-1.43%)
Jan 18, 2017 68.71 68.71 68.71 0 +0.39(+0.58%)
Jan 17, 2017 68.96 68.96 68.31 68.31 91 -1.49(-2.13%)
Jan 11, 2017 69.80 69.80 69.80 0 +1.67(+2.46%)
Jan 06, 2017 68.13 18 -0.56(-0.82%)
Jan 05, 2017 70.15 70.15 68.13 68.69 1,332 +0.19(+0.27%)
Jan 04, 2017 68.28 68.73 68.28 68.50 924 -1.94(-2.76%)
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.