Skip to main content

Ultra S&P500 2X ETF (NY: SSO )

77.52 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.96 59.39 58.96 59.23 2,298,789 +0.12(+0.20%)
Jun 29, 2021 59.15 59.34 58.95 59.11 1,757,146 +0.06(+0.11%)
Jun 28, 2021 58.95 59.09 58.61 59.04 1,824,592 +0.24(+0.41%)
Jun 25, 2021 58.62 58.94 58.53 58.80 1,985,873 +0.41(+0.70%)
Jun 24, 2021 58.34 58.52 58.27 58.39 1,787,826 +0.67(+1.17%)
Jun 23, 2021 57.88 58.11 57.70 57.72 2,464,718 -0.13(-0.23%)
Jun 22, 2021 57.25 58.09 57.04 57.85 2,371,467 +0.60(+1.05%)
Jun 21, 2021 56.16 57.31 55.93 57.25 4,653,182 +1.57(+2.82%)
Jun 18, 2021 56.24 56.44 55.60 55.68 4,728,722 -1.53(-2.67%)
Jun 17, 2021 57.10 57.48 56.49 57.20 3,782,592 -0.05(-0.10%)
Jun 16, 2021 57.95 57.99 56.63 57.26 4,635,264 -0.66(-1.14%)
Jun 15, 2021 58.15 58.16 57.64 57.92 5,907,728 -0.23(-0.39%)
Jun 14, 2021 57.87 58.15 57.53 58.15 1,213,808 +0.28(+0.49%)
Jun 11, 2021 57.83 57.89 57.46 57.86 1,438,736 +0.20(+0.34%)
Jun 10, 2021 57.49 57.94 57.11 57.67 2,281,105 +0.53(+0.92%)
Jun 09, 2021 57.56 57.57 57.08 57.14 1,962,205 -0.19(-0.33%)
Jun 08, 2021 57.53 57.56 56.79 57.33 2,154,222 +0.00(+0.01%)
Jun 07, 2021 57.40 57.45 57.02 57.32 1,961,918 -0.09(-0.16%)
Jun 04, 2021 56.91 57.49 56.89 57.41 2,348,919 +1.01(+1.79%)
Jun 03, 2021 56.11 56.70 55.71 56.41 3,873,109 -0.43(-0.75%)
Jun 02, 2021 56.80 57.04 56.54 56.83 2,353,321 +0.20(+0.35%)
Jun 01, 2021 57.41 57.44 56.50 56.63 2,973,044 -0.11(-0.20%)
May 28, 2021 56.98 57.06 56.67 56.75 2,323,948 +0.23(+0.41%)
May 27, 2021 56.75 56.91 56.49 56.52 2,003,415 +0.03(+0.06%)
May 26, 2021 56.42 56.61 56.12 56.48 3,092,101 +0.21(+0.37%)
May 25, 2021 56.82 56.92 56.09 56.27 4,517,724 -0.23(-0.41%)
May 24, 2021 56.02 56.81 55.95 56.51 3,327,026 +1.10(+1.99%)
May 21, 2021 55.90 56.25 55.25 55.40 4,523,211 -0.07(-0.13%)
May 20, 2021 54.55 55.83 54.52 55.47 5,044,037 +1.15(+2.11%)
May 19, 2021 53.25 54.35 52.84 54.33 6,319,069 -0.27(-0.50%)
May 18, 2021 55.60 55.69 54.56 54.60 4,005,683 -0.97(-1.75%)
May 17, 2021 55.52 55.77 54.99 55.57 4,521,181 -0.26(-0.47%)
May 14, 2021 54.94 56.08 54.94 55.84 6,870,963 +1.65(+3.05%)
May 13, 2021 53.34 54.71 53.33 54.18 8,297,033 +1.26(+2.37%)
May 12, 2021 54.46 54.83 52.75 52.93 8,202,249 -2.37(-4.29%)
May 11, 2021 54.97 55.55 54.15 55.30 6,897,839 -1.00(-1.77%)
May 10, 2021 57.50 57.57 56.24 56.30 4,833,069 -1.10(-1.91%)
May 07, 2021 56.81 57.60 56.62 57.39 3,519,199 +0.79(+1.39%)
May 06, 2021 55.71 56.63 55.15 56.60 6,239,209 +0.91(+1.63%)
May 05, 2021 56.14 56.21 55.48 55.70 4,280,906 +0.02(+0.04%)
May 04, 2021 55.79 55.92 54.61 55.67 7,477,228 -0.69(-1.23%)
May 03, 2021 56.70 56.81 56.23 56.37 3,472,567 +0.23(+0.41%)
Apr 30, 2021 56.21 56.47 55.88 56.14 3,623,097 -0.74(-1.30%)
Apr 29, 2021 56.95 57.05 55.91 56.88 6,571,492 +0.73(+1.30%)
Apr 28, 2021 56.29 56.59 56.04 56.15 2,949,240 -0.07(-0.12%)
Apr 27, 2021 56.31 56.37 55.89 56.22 2,355,301 -0.03(-0.06%)
Apr 26, 2021 56.19 56.40 56.06 56.25 2,034,332 +0.24(+0.43%)
Apr 23, 2021 54.98 56.40 54.96 56.01 3,878,693 +1.18(+2.14%)
Apr 22, 2021 55.79 56.02 54.51 54.84 4,820,380 -1.01(-1.80%)
Apr 21, 2021 54.62 55.90 54.60 55.85 5,794,605 +1.02(+1.86%)
Apr 20, 2021 55.26 55.47 54.40 54.82 4,299,278 -0.83(-1.50%)
Apr 19, 2021 55.90 56.03 55.25 55.66 3,958,093 -0.55(-0.97%)
Apr 16, 2021 56.18 56.35 55.77 56.20 2,918,191 +0.39(+0.70%)
Apr 15, 2021 55.24 55.88 55.24 55.81 2,878,941 +1.15(+2.11%)
Apr 14, 2021 55.00 55.30 54.48 54.66 3,968,841 -0.35(-0.63%)
Apr 13, 2021 54.65 55.19 54.55 55.01 2,441,901 +0.30(+0.55%)
Apr 12, 2021 54.48 54.77 54.31 54.70 3,016,644 +0.05(+0.09%)
Apr 09, 2021 53.85 54.70 53.82 54.65 3,036,314 +0.78(+1.46%)
Apr 08, 2021 53.72 53.89 53.46 53.87 2,381,111 +0.50(+0.93%)
Apr 07, 2021 53.21 53.47 53.08 53.37 2,242,056 +0.13(+0.24%)
Apr 06, 2021 53.15 53.54 53.07 53.25 2,901,995 -0.06(-0.11%)
Apr 05, 2021 52.58 53.47 52.55 53.31 4,305,007 +1.49(+2.87%)
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.