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 (%)
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%)
Apr 01, 2021 51.26 51.86 51.20 51.82 4,639,233 +1.06(+2.09%)
Mar 31, 2021 50.47 51.16 50.47 50.76 3,585,352 +0.42(+0.83%)
Mar 30, 2021 50.24 50.51 49.90 50.34 3,573,624 -0.27(-0.53%)
Mar 29, 2021 50.25 50.85 49.86 50.61 5,195,072 -0.05(-0.10%)
Mar 26, 2021 49.40 50.77 49.23 50.66 5,130,671 +1.57(+3.20%)
Mar 25, 2021 48.13 49.29 47.63 49.08 5,587,507 +0.53(+1.08%)
Mar 24, 2021 49.42 49.86 48.54 48.56 3,856,262 -0.49(-1.00%)
Mar 23, 2021 49.65 50.04 48.83 49.05 3,956,634 -0.78(-1.56%)
Mar 22, 2021 49.19 50.19 49.17 49.83 3,075,937 +0.80(+1.63%)
Mar 19, 2021 49.15 49.57 48.46 49.03 3,975,380 -0.19(-0.39%)
Mar 18, 2021 50.01 50.57 49.05 49.22 4,527,431 -1.47(-2.90%)
Mar 17, 2021 50.01 50.93 49.70 50.70 3,885,970 +0.29(+0.57%)
Mar 16, 2021 50.68 50.84 50.17 50.41 3,415,115 -0.12(-0.25%)
Mar 15, 2021 49.97 50.57 49.40 50.53 3,000,740 +0.60(+1.20%)
Mar 12, 2021 49.44 49.95 49.18 49.93 3,514,463 +0.14(+0.29%)
Mar 11, 2021 49.46 50.31 49.33 49.79 4,871,767 +1.00(+2.05%)
Mar 10, 2021 48.81 49.24 48.44 48.79 4,891,136 +0.60(+1.24%)
Mar 09, 2021 47.86 48.86 47.74 48.19 5,406,428 +1.32(+2.82%)
Mar 08, 2021 47.58 48.33 46.78 46.86 6,768,688 -0.47(-0.98%)
Mar 05, 2021 46.56 47.60 44.67 47.33 6,913,950 +1.67(+3.66%)
Mar 04, 2021 46.75 47.44 44.46 45.66 9,566,876 -1.16(-2.49%)
Mar 03, 2021 47.90 48.16 46.79 46.82 5,737,423 -1.27(-2.64%)
Mar 02, 2021 48.93 48.97 48.04 48.09 5,475,401 -0.76(-1.55%)
Mar 01, 2021 47.87 49.18 47.87 48.85 4,271,053 +2.27(+4.86%)
Feb 26, 2021 47.59 47.88 46.07 46.59 8,043,146 -0.52(-1.10%)
Feb 25, 2021 49.13 49.49 46.68 47.11 7,560,355 -2.37(-4.80%)
Feb 24, 2021 48.10 49.59 47.86 49.48 5,119,742 +1.06(+2.18%)
Feb 23, 2021 47.68 48.77 46.59 48.42 7,734,233 +0.10(+0.22%)
Feb 22, 2021 48.31 48.95 48.22 48.32 3,474,776 -0.71(-1.45%)
Feb 19, 2021 49.56 49.63 48.93 49.03 3,238,519 -0.22(-0.44%)
Feb 18, 2021 48.93 49.43 48.48 49.25 2,921,503 -0.44(-0.88%)
Feb 17, 2021 49.14 49.72 48.88 49.68 2,799,317 +0.03(+0.06%)
Feb 16, 2021 50.06 50.11 49.45 49.65 2,730,375 -0.09(-0.18%)
Feb 12, 2021 49.01 49.79 49.01 49.74 2,151,683 +0.49(+1.00%)
Feb 11, 2021 49.39 49.49 48.58 49.25 2,171,070 +0.15(+0.31%)
Feb 10, 2021 49.59 49.64 48.44 49.10 3,244,058 -0.01(-0.03%)
Feb 09, 2021 48.96 49.29 48.86 49.11 2,005,080 -0.08(-0.16%)
Feb 08, 2021 48.90 49.21 48.66 49.19 2,411,235 +0.70(+1.44%)
Feb 05, 2021 48.63 48.68 48.20 48.49 2,813,911 +0.37(+0.76%)
Feb 04, 2021 47.34 48.13 47.29 48.13 2,115,548 +1.06(+2.25%)
Feb 03, 2021 47.22 47.50 46.71 47.07 2,757,047 +0.09(+0.19%)
Feb 02, 2021 46.52 47.39 46.50 46.98 3,344,130 +1.30(+2.84%)
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.