Skip to main content

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

13.74 -0.01 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.