Skip to main content

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

77.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 65.78 65.90 65.44 65.66 3,551,218 -0.15(-0.23%)
Aug 30, 2021 65.45 66.07 65.39 65.82 2,534,644 +0.58(+0.88%)
Aug 27, 2021 64.36 65.36 64.34 65.24 3,738,099 +1.13(+1.76%)
Aug 26, 2021 64.82 64.85 64.08 64.11 3,654,639 -0.77(-1.19%)
Aug 25, 2021 64.68 65.03 64.56 64.88 1,507,823 +0.29(+0.45%)
Aug 24, 2021 64.60 64.77 64.45 64.60 2,163,388 +0.19(+0.29%)
Aug 23, 2021 63.80 64.68 63.80 64.41 2,648,363 +1.12(+1.76%)
Aug 20, 2021 62.43 63.40 62.27 63.29 3,397,675 +1.02(+1.63%)
Aug 19, 2021 61.30 62.66 61.25 62.27 6,631,655 +0.15(+0.25%)
Aug 18, 2021 63.20 63.67 62.05 62.12 5,007,057 -1.41(-2.23%)
Aug 17, 2021 63.57 63.77 62.59 63.53 4,701,714 -0.83(-1.29%)
Aug 16, 2021 63.65 64.39 63.18 64.36 4,764,948 +0.31(+0.48%)
Aug 13, 2021 63.98 64.07 63.82 64.06 3,349,267 +0.25(+0.39%)
Aug 12, 2021 63.40 63.87 63.14 63.81 1,635,311 +0.36(+0.56%)
Aug 11, 2021 63.47 63.49 63.13 63.45 3,019,097 +0.32(+0.51%)
Aug 10, 2021 63.12 63.36 62.92 63.13 1,988,174 +0.12(+0.20%)
Aug 09, 2021 63.09 63.17 62.76 63.00 1,845,161 -0.09(-0.15%)
Aug 06, 2021 63.00 63.22 62.90 63.10 1,924,559 +0.20(+0.32%)
Aug 05, 2021 62.46 62.91 62.37 62.90 1,702,083 +0.79(+1.27%)
Aug 04, 2021 62.34 62.51 62.04 62.11 2,311,741 -0.62(-0.99%)
Aug 03, 2021 61.94 62.75 61.31 62.73 3,563,934 +1.00(+1.62%)
Aug 02, 2021 62.48 62.67 61.64 61.73 3,949,297 -0.26(-0.42%)
Jul 30, 2021 61.83 62.43 61.78 61.99 3,165,587 -0.60(-0.96%)
Jul 29, 2021 62.38 62.91 62.38 62.59 2,470,886 +0.51(+0.82%)
Jul 28, 2021 62.32 62.49 61.71 62.08 4,964,225 -0.05(-0.09%)
Jul 27, 2021 62.41 62.41 61.29 62.13 5,627,362 -0.58(-0.92%)
Jul 26, 2021 62.23 62.71 62.22 62.71 2,868,413 +0.32(+0.51%)
Jul 23, 2021 61.74 62.51 61.54 62.39 3,082,153 +1.21(+1.97%)
Jul 22, 2021 60.97 61.23 60.66 61.19 2,974,201 +0.27(+0.45%)
Jul 21, 2021 60.30 60.94 60.24 60.91 4,543,173 +0.98(+1.63%)
Jul 20, 2021 58.46 60.30 58.23 59.94 6,228,651 +1.68(+2.88%)
Jul 19, 2021 58.60 58.76 57.44 58.26 11,187,122 -1.79(-2.98%)
Jul 16, 2021 61.36 61.37 59.94 60.05 4,842,071 -0.96(-1.58%)
Jul 15, 2021 61.03 61.23 60.44 61.01 4,688,906 -0.41(-0.67%)
Jul 14, 2021 61.76 61.90 61.06 61.42 3,217,693 +0.15(+0.25%)
Jul 13, 2021 61.45 61.89 61.18 61.27 3,106,623 -0.43(-0.69%)
Jul 12, 2021 61.21 61.75 61.09 61.70 2,318,654 +0.48(+0.79%)
Jul 09, 2021 60.42 61.33 60.35 61.22 3,458,102 +1.24(+2.06%)
Jul 08, 2021 59.35 60.19 59.01 59.98 5,937,259 -0.99(-1.62%)
Jul 07, 2021 60.75 61.04 60.14 60.97 2,857,266 +0.43(+0.70%)
Jul 06, 2021 60.76 60.83 59.72 60.54 3,451,579 -0.24(-0.39%)
Jul 02, 2021 60.18 60.86 60.10 60.78 3,582,244 +0.92(+1.54%)
Jul 01, 2021 59.43 59.90 59.40 59.86 2,073,738 +0.63(+1.06%)
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%)
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.