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 )

13.75 +0.25 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 31, 2018 67.86 68.88 67.63 68.09 4,463 +0.08(+0.11%)
Dec 28, 2018 66.43 68.01 66.32 68.01 2,338 -0.20(-0.30%)
Dec 27, 2018 76.21 76.21 68.21 68.21 2,544 -0.62(-0.91%)
Dec 26, 2018 73.35 74.03 68.84 68.84 1,604 -4.62(-6.28%)
Dec 24, 2018 71.93 73.45 71.64 73.45 11,340 +4.45(+6.45%)
Dec 21, 2018 66.19 69.00 66.19 69.00 851 +0.42(+0.62%)
Dec 20, 2018 67.20 69.12 66.54 68.58 1,906 +2.30(+3.47%)
Dec 19, 2018 64.01 67.09 63.67 66.28 760 +1.63(+2.53%)
Dec 18, 2018 64.65 64.65 64.65 64.65 49 +0.73(+1.15%)
Dec 17, 2018 62.20 64.01 61.45 63.91 3,679 +2.99(+4.90%)
Dec 14, 2018 61.12 61.12 60.93 60.93 266 +1.37(+2.30%)
Dec 13, 2018 59.56 59.56 59.56 59.56 2 +0.06(+0.09%)
Dec 12, 2018 59.50 59.50 59.50 59.50 0 -0.16(-0.27%)
Dec 11, 2018 59.13 59.95 59.13 59.66 148 -0.79(-1.31%)
Dec 10, 2018 61.27 61.87 60.46 60.46 11,224 +2.23(+3.84%)
Dec 07, 2018 58.41 58.41 58.19 58.22 159 -1.20(-2.03%)
Dec 06, 2018 60.18 60.50 59.43 59.43 752 +3.35(+5.97%)
Dec 04, 2018 55.44 56.08 55.26 56.08 159 -0.26(-0.47%)
Dec 03, 2018 56.49 56.74 56.11 56.34 579 -0.86(-1.51%)
Nov 30, 2018 57.21 57.21 57.21 57.21 26 +0.00(+0.00%)
Nov 29, 2018 57.21 57.21 57.21 57.21 37 +0.00(+0.00%)
Nov 28, 2018 57.72 57.72 57.21 57.21 109 -1.20(-2.06%)
Nov 27, 2018 58.41 58.41 58.41 58.41 32 -0.38(-0.64%)
Nov 26, 2018 58.94 58.94 58.56 58.79 546 -0.56(-0.95%)
Nov 23, 2018 59.35 59.35 59.35 59.35 133 +0.25(+0.42%)
Nov 21, 2018 59.10 59.10 59.10 0 +2.09(+3.67%)
Nov 20, 2018 57.01 57.01 57.01 57.01 62 +0.00(+0.00%)
Nov 19, 2018 57.01 57.01 57.01 57.01 55 +0.21(+0.37%)
Nov 16, 2018 57.36 57.70 56.80 56.80 399 -1.24(-2.14%)
Nov 15, 2018 58.04 58.04 58.04 58.04 73 +0.51(+0.89%)
Nov 14, 2018 56.05 57.53 56.05 57.53 324 +0.62(+1.09%)
Nov 13, 2018 56.91 56.91 55.97 56.91 1,192 +0.04(+0.07%)
Nov 12, 2018 55.97 56.98 55.56 56.87 17,400 +1.01(+1.82%)
Nov 09, 2018 55.67 55.86 55.59 55.86 612 +0.80(+1.45%)
Nov 08, 2018 55.06 55.06 55.06 55.06 0 +0.00(+0.00%)
Nov 07, 2018 54.82 55.06 54.82 55.06 224 -0.90(-1.60%)
Nov 06, 2018 55.95 55.95 55.95 0 +0.00(+0.00%)
Nov 05, 2018 56.23 56.23 55.95 55.95 345 -0.84(-1.48%)
Nov 02, 2018 55.33 56.98 55.33 56.80 692 +0.50(+0.90%)
Nov 01, 2018 56.70 56.70 56.29 56.29 161 -0.73(-1.28%)
Oct 31, 2018 56.80 57.60 56.80 57.02 296 -2.74(-4.59%)
Oct 30, 2018 59.76 59.76 59.76 59.76 18 +0.00(+0.00%)
Oct 29, 2018 57.90 59.76 57.90 59.76 556 -0.60(-1.00%)
Oct 26, 2018 60.85 60.85 59.91 60.36 239 +1.65(+2.82%)
Oct 25, 2018 58.26 58.75 58.26 58.71 431 -0.38(-0.64%)
Oct 24, 2018 59.05 59.09 58.00 59.09 476 -1.54(-2.54%)
Oct 23, 2018 60.93 60.93 60.59 60.63 5,329 +0.88(+1.48%)
Oct 22, 2018 59.74 59.74 59.74 59.74 97 -0.62(-1.03%)
Oct 19, 2018 60.36 60.36 60.36 60.36 26 +0.00(+0.00%)
Oct 18, 2018 60.40 60.40 60.36 60.36 106 +1.29(+2.19%)
Oct 17, 2018 59.07 59.07 7 +0.00(+0.00%)
Oct 16, 2018 59.29 59.29 59.07 59.07 420 -1.41(-2.33%)
Oct 15, 2018 60.51 60.74 60.01 60.48 1,769 -0.94(-1.53%)
Oct 12, 2018 61.42 61.42 61.42 61.42 79 -0.56(-0.91%)
Oct 11, 2018 59.80 62.32 59.49 61.98 2,522 +2.48(+4.17%)
Oct 10, 2018 57.95 59.50 57.95 59.50 208 +2.90(+5.12%)
Oct 09, 2018 56.68 56.68 56.60 56.60 145 -0.16(-0.28%)
Oct 08, 2018 57.03 57.03 56.72 56.76 329 -0.51(-0.89%)
Oct 05, 2018 57.73 57.73 57.26 57.26 399 +2.20(+3.99%)
Oct 04, 2018 55.07 55.07 55.07 55.07 44 +0.00(+0.00%)
Oct 03, 2018 55.03 55.07 55.03 55.07 183 -0.41(-0.74%)
Oct 02, 2018 55.63 55.67 55.48 55.48 233 +0.23(+0.41%)
Oct 01, 2018 54.95 55.26 54.95 55.26 75 -0.11(-0.20%)
Sep 28, 2018 55.37 55.37 55.37 55.37 931 +0.79(+1.45%)
Sep 27, 2018 54.58 54.58 54.58 54.58 17 +0.00(+0.00%)
Sep 26, 2018 54.58 54.58 54.58 54.58 33 -0.54(-0.97%)
Sep 25, 2018 55.12 55.12 55.12 55.12 131 +0.71(+1.31%)
Sep 24, 2018 54.40 54.40 54.40 54.40 48 +1.50(+2.83%)
Sep 21, 2018 52.64 53.07 52.64 52.91 346 -1.09(-2.01%)
Sep 20, 2018 53.99 53.99 53.99 0 +0.00(+0.00%)
Sep 19, 2018 53.99 53.99 53.99 53.99 139 -0.07(-0.13%)
Sep 18, 2018 54.06 54.06 54.06 54.06 37 +0.02(+0.03%)
Sep 17, 2018 53.99 54.05 53.99 54.05 80 -0.28(-0.52%)
Sep 14, 2018 54.03 54.33 54.03 54.33 613 -0.19(-0.34%)
Sep 13, 2018 53.50 54.52 53.50 54.52 518 -0.98(-1.77%)
Sep 12, 2018 55.50 55.50 55.50 0 +0.00(+0.00%)
Sep 11, 2018 56.09 56.09 55.50 55.50 294 +0.01(+0.01%)
Sep 10, 2018 55.49 55.49 55.49 55.49 20 +0.00(+0.00%)
Sep 07, 2018 55.49 55.49 55.49 55.49 26 +0.00(+0.00%)
Sep 06, 2018 55.55 55.92 55.49 55.49 392 -0.42(-0.75%)
Sep 05, 2018 55.83 56.13 55.83 55.91 328 -0.79(-1.39%)
Sep 04, 2018 56.31 56.70 56.17 56.70 2,226 +0.49(+0.88%)
Aug 31, 2018 56.20 56.20 56.20 0 +0.00(+0.00%)
Aug 30, 2018 55.45 56.20 55.38 56.20 299 +1.35(+2.46%)
Aug 29, 2018 54.85 54.85 54.85 0 +0.00(+0.00%)
Aug 28, 2018 54.85 54.85 54.85 54.85 436 -0.26(-0.47%)
Aug 27, 2018 55.11 55.11 55.11 55.11 5 -0.00(-0.01%)
Aug 24, 2018 55.15 55.15 55.12 55.12 1,708 -0.04(-0.07%)
Aug 23, 2018 54.90 55.15 54.90 55.15 240 +0.82(+1.52%)
Aug 22, 2018 54.44 54.44 54.14 54.33 3,072 +0.37(+0.69%)
Aug 21, 2018 53.95 53.95 53.95 53.95 55 +0.12(+0.23%)
Aug 20, 2018 53.62 53.83 53.62 53.83 3,631 -1.88(-3.37%)
Aug 17, 2018 55.71 55.71 55.71 0 +0.00(+0.00%)
Aug 16, 2018 55.71 55.71 55.71 0 +0.00(+0.00%)
Aug 15, 2018 56.02 56.17 55.71 55.71 351 +0.34(+0.61%)
Aug 14, 2018 55.37 55.37 55.37 55.37 37 +0.40(+0.74%)
Aug 13, 2018 54.97 54.97 54.97 0 +0.00(+0.00%)
Aug 10, 2018 55.23 55.23 54.85 54.97 2,028 +0.55(+1.01%)
Aug 09, 2018 54.42 54.42 54.42 54.42 6 +0.00(+0.00%)
Aug 08, 2018 54.42 54.42 54.42 54.42 1,949 +0.96(+1.80%)
Aug 07, 2018 53.45 53.45 53.45 0 +0.00(+0.00%)
Aug 06, 2018 53.45 53.45 53.45 53.45 0 -0.02(-0.03%)
Aug 03, 2018 53.77 53.77 53.47 53.47 507 -2.51(-4.48%)
Aug 02, 2018 55.98 55.98 18 +0.00(+0.00%)
Aug 01, 2018 55.64 55.98 55.64 55.98 515 +0.15(+0.27%)
Jul 31, 2018 55.72 55.86 55.72 55.83 151 +0.64(+1.16%)
Jul 30, 2018 55.19 55.19 55.19 55.19 2 -0.00(-0.00%)
Jul 27, 2018 55.19 55.19 55.19 55.19 26 +0.00(+0.00%)
Jul 26, 2018 55.19 55.19 55.19 24 -0.75(-1.34%)
Jul 25, 2018 55.94 55.94 55.94 55.94 95 +0.00(+0.00%)
Jul 24, 2018 55.79 55.94 55.79 55.94 88 +0.63(+1.14%)
Jul 23, 2018 55.31 55.31 55.31 55.31 79 +0.59(+1.08%)
Jul 20, 2018 54.72 54.72 54.72 54.72 134 -0.13(-0.24%)
Jul 19, 2018 54.89 54.90 54.85 54.85 134 -0.14(-0.26%)
Jul 18, 2018 55.01 55.01 54.97 55.00 464 +0.77(+1.43%)
Jul 17, 2018 54.39 54.40 54.22 54.22 320 -0.88(-1.60%)
Jul 16, 2018 55.10 55.10 55.10 55.10 66 -0.87(-1.56%)
Jul 13, 2018 55.98 55.98 55.98 55.98 57 +0.90(+1.63%)
Jul 11, 2018 55.08 55.08 55.08 0 +0.37(+0.68%)
Jul 10, 2018 54.70 54.70 54.70 54.70 213 -0.97(-1.75%)
Jul 09, 2018 55.60 55.73 55.60 55.68 416 +0.37(+0.68%)
Jul 06, 2018 55.36 55.37 55.30 55.30 360 -2.17(-3.78%)
Jul 03, 2018 57.48 57.48 57.48 0 +0.21(+0.36%)
Jul 02, 2018 56.35 57.70 56.13 57.27 2,620 +0.56(+0.99%)
Jun 29, 2018 56.39 56.71 55.94 56.71 765 -0.32(-0.56%)
Jun 28, 2018 57.51 57.51 57.03 57.03 258 -0.47(-0.81%)
Jun 27, 2018 56.51 57.50 56.51 57.50 230 +0.71(+1.25%)
Jun 26, 2018 56.73 56.78 56.73 56.78 340 -0.40(-0.70%)
Jun 25, 2018 57.38 57.38 57.10 57.18 267 +0.56(+0.99%)
Jun 20, 2018 56.62 56.62 56.62 0 -1.06(-1.84%)
Jun 19, 2018 57.68 57.68 57.68 57.68 53 +1.31(+2.32%)
Jun 18, 2018 56.14 56.48 56.14 56.37 536 +1.27(+2.31%)
Jun 15, 2018 55.44 55.44 55.10 55.10 269 -1.28(-2.27%)
Jun 14, 2018 56.78 56.78 56.38 56.38 180 -0.37(-0.65%)
Jun 13, 2018 56.22 56.75 56.22 56.75 287 +0.61(+1.08%)
Jun 12, 2018 56.51 56.51 56.14 56.14 702 -0.27(-0.48%)
Jun 11, 2018 56.90 56.90 56.41 56.41 1,220 -1.52(-2.62%)
Jun 08, 2018 57.83 57.93 57.83 57.93 189 -0.52(-0.88%)
Jun 07, 2018 58.43 58.44 58.43 58.44 228 -1.50(-2.51%)
Jun 06, 2018 59.89 59.94 59.78 59.94 1,927 -0.34(-0.56%)
Jun 05, 2018 60.64 60.64 60.19 60.28 892 +0.19(+0.31%)
Jun 04, 2018 60.52 60.52 60.06 60.10 756 -0.97(-1.59%)
Jun 01, 2018 61.18 61.18 60.68 61.07 2,404 -0.17(-0.28%)
May 31, 2018 61.31 61.65 61.13 61.24 670 +0.86(+1.43%)
May 30, 2018 60.27 60.38 60.27 60.38 56 -1.22(-1.99%)
May 29, 2018 61.18 61.60 61.18 61.60 256 +1.11(+1.84%)
May 25, 2018 60.49 60.49 60.49 0 -0.64(-1.04%)
May 24, 2018 61.24 61.28 61.09 61.13 350 +0.82(+1.37%)
May 22, 2018 60.30 60.30 60.30 1 -0.61(-1.00%)
May 21, 2018 60.62 61.01 60.62 60.91 249 -1.00(-1.62%)
May 18, 2018 62.00 62.00 61.91 61.91 489 +0.64(+1.04%)
May 17, 2018 61.84 61.95 61.24 61.28 793 -0.52(-0.85%)
May 16, 2018 61.80 61.80 61.80 61.80 118 -0.84(-1.34%)
May 15, 2018 63.34 63.45 62.63 62.64 1,042 +0.47(+0.75%)
May 14, 2018 61.01 62.17 61.01 62.17 403 +0.23(+0.37%)
May 10, 2018 61.94 61.94 61.94 0 -0.73(-1.17%)
May 09, 2018 63.30 63.44 62.62 62.68 544 -0.44(-0.70%)
May 08, 2018 63.19 63.19 63.12 63.12 228 +0.44(+0.70%)
May 07, 2018 62.40 62.69 62.40 62.69 848 -1.20(-1.88%)
May 04, 2018 63.89 63.89 63.89 63.89 106 -0.64(-0.99%)
May 03, 2018 64.95 64.95 64.52 64.52 430 +1.41(+2.23%)
May 02, 2018 63.22 63.39 63.12 63.12 289 +0.38(+0.61%)
May 01, 2018 62.62 63.08 62.52 62.74 1,360 +2.21(+3.65%)
Apr 27, 2018 60.53 60.53 60.53 5 -1.50(-2.41%)
Apr 26, 2018 62.02 62.02 62.02 62.02 100 -0.05(-0.09%)
Apr 25, 2018 62.22 62.44 62.00 62.08 933 +0.22(+0.36%)
Apr 24, 2018 61.05 62.06 61.05 61.86 784 +0.56(+0.91%)
Apr 23, 2018 61.30 61.30 61.30 61.30 54 +0.43(+0.71%)
Apr 20, 2018 60.42 60.92 60.42 60.86 233 +1.53(+2.59%)
Apr 19, 2018 58.81 59.39 58.81 59.33 373 +3.59(+6.45%)
Apr 18, 2018 55.12 55.74 55.12 55.74 198 +0.59(+1.07%)
Apr 17, 2018 55.14 55.15 55.14 55.15 54 -0.10(-0.18%)
Apr 16, 2018 55.25 55.25 55.25 55.25 91 -0.77(-1.37%)
Apr 13, 2018 55.92 56.02 55.92 56.02 280 -0.28(-0.50%)
Apr 12, 2018 56.00 56.30 55.99 56.30 199 +0.24(+0.43%)
Apr 11, 2018 56.15 56.15 56.06 56.06 370 +0.54(+0.98%)
Apr 10, 2018 55.48 55.57 55.40 55.51 1,015 -0.64(-1.13%)
Apr 09, 2018 56.15 56.15 56.15 56.15 88 +1.09(+1.97%)
Apr 06, 2018 55.21 55.21 55.06 55.06 316 +0.04(+0.07%)
Apr 05, 2018 55.21 55.21 54.89 55.02 323 -3.14(-5.41%)
Apr 04, 2018 58.17 58.17 58.17 58.17 133 +0.17(+0.29%)
Apr 03, 2018 59.14 59.52 58.00 58.00 554 -2.41(-3.99%)
Apr 02, 2018 59.26 60.45 59.25 60.42 1,278 +3.22(+5.63%)
Mar 29, 2018 57.20 57.20 57.20 0 -1.24(-2.11%)
Mar 28, 2018 58.43 58.43 58.43 58.43 28 +0.15(+0.25%)
Mar 27, 2018 58.80 58.80 58.29 58.29 355 -0.92(-1.55%)
Mar 26, 2018 59.40 60.19 59.20 59.20 1,071 -1.58(-2.61%)
Mar 23, 2018 58.69 60.79 58.58 60.79 970 +1.62(+2.73%)
Mar 22, 2018 57.87 59.29 57.69 59.17 1,103 +2.10(+3.69%)
Mar 21, 2018 57.08 57.31 56.75 57.07 660 +0.77(+1.36%)
Mar 20, 2018 55.74 56.45 55.74 56.31 233 +0.15(+0.27%)
Mar 19, 2018 55.77 56.48 55.58 56.15 3,338 +0.98(+1.77%)
Mar 16, 2018 54.88 55.17 54.88 55.17 1,422 +0.10(+0.19%)
Mar 15, 2018 54.91 55.07 54.91 55.07 173 +0.72(+1.33%)
Mar 14, 2018 54.13 54.35 54.13 54.35 231 +2.21(+4.24%)
Mar 13, 2018 52.14 52.14 52.14 52.14 92 -1.09(-2.04%)
Mar 12, 2018 52.82 53.50 52.82 53.23 713 -0.10(-0.19%)
Mar 09, 2018 53.49 53.87 53.27 53.33 1,056 -2.18(-3.93%)
Mar 07, 2018 55.51 55.51 55.51 0 +1.05(+1.92%)
Mar 06, 2018 54.89 54.89 54.46 54.46 112 -0.56(-1.02%)
Mar 05, 2018 55.51 55.59 55.03 55.03 16,638 -1.72(-3.03%)
Mar 02, 2018 56.90 56.90 56.48 56.75 838 -0.49(-0.85%)
Mar 01, 2018 56.15 57.61 56.11 57.23 706 +1.76(+3.17%)
Feb 28, 2018 55.41 55.47 55.41 55.47 280 +1.05(+1.93%)
Feb 27, 2018 52.85 54.43 52.85 54.43 124 +1.53(+2.90%)
Feb 26, 2018 53.60 53.60 52.89 52.89 364 -1.42(-2.62%)
Feb 23, 2018 54.31 54.31 54.31 54.31 29 -0.26(-0.48%)
Feb 21, 2018 54.58 54.58 54.58 14 -0.21(-0.38%)
Feb 20, 2018 53.72 54.78 53.72 54.78 32,396 +2.04(+3.87%)
Feb 16, 2018 52.74 52.74 52.74 0 -1.20(-2.22%)
Feb 15, 2018 53.94 53.94 53.94 53.94 53 -1.09(-1.97%)
Feb 14, 2018 55.03 55.03 55.03 55.03 72 +0.06(+0.11%)
Feb 13, 2018 55.16 55.16 54.97 54.97 321 -0.25(-0.45%)
Feb 12, 2018 55.72 55.72 55.21 55.21 16,349 -1.50(-2.64%)
Feb 09, 2018 55.59 58.58 55.59 56.71 1,500 +1.31(+2.36%)
Feb 08, 2018 53.98 55.64 53.98 55.40 743 +2.10(+3.93%)
Feb 07, 2018 55.61 52.40 53.30 663 -2.31(-4.16%)
Feb 06, 2018 56.90 56.93 54.73 55.61 2,038 +0.59(+1.07%)
Feb 05, 2018 52.97 55.03 52.49 55.03 421 +3.37(+6.52%)
Feb 02, 2018 51.51 51.66 51.51 51.66 219 +2.13(+4.29%)
Feb 01, 2018 49.53 49.53 49.53 49.53 214 -0.07(-0.13%)
Jan 31, 2018 49.60 49.60 49.60 49.60 67 -0.24(-0.48%)
Jan 30, 2018 50.38 50.38 49.83 49.83 249 +0.97(+1.98%)
Jan 25, 2018 48.87 48.87 48.87 27 +0.52(+1.08%)
Jan 24, 2018 47.91 48.34 47.91 48.34 71 -0.32(-0.65%)
Jan 22, 2018 48.66 48.66 48.66 0 -0.59(-1.20%)
Jan 19, 2018 49.17 49.25 49.17 49.25 120 -0.76(-1.51%)
Jan 18, 2018 50.01 50.01 50.01 50.01 201 +0.75(+1.53%)
Jan 17, 2018 49.15 49.26 49.15 49.26 141 -1.45(-2.86%)
Jan 16, 2018 50.16 50.70 50.13 50.70 80 +0.23(+0.45%)
Jan 12, 2018 50.48 50.48 50.48 0 -0.21(-0.41%)
Jan 11, 2018 50.68 50.68 50.53 50.68 379 -0.18(-0.35%)
Jan 10, 2018 51.02 49.98 50.86 389 +0.89(+1.78%)
Jan 09, 2018 49.93 50.23 49.93 49.98 439 -0.53(-1.04%)
Jan 08, 2018 50.50 50.50 50.50 50.50 98 +0.01(+0.03%)
Jan 05, 2018 50.49 50.49 50.49 50.49 53 -0.23(-0.46%)
Jan 04, 2018 50.72 50.72 50.72 50.72 288 -0.94(-1.81%)
Jan 03, 2018 51.28 51.66 51.28 51.66 293 +0.16(+0.32%)
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.