Skip to main content

Short S&P500 -1X ETF (NY: SH )

41.88 -0.06 (-0.14%)
Streaming Delayed Price Updated: 11:30 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 42.08 42.08 41.84 41.94 8,923,402 -0.15(-0.36%)
Nov 07, 2024 42.25 42.26 42.01 42.09 5,219,453 +31.49(+297.08%)
Nov 06, 2024 10.63 10.71 10.58 10.60 39,711,952 -0.27(-2.48%)
Nov 05, 2024 10.98 10.98 10.87 10.87 25,281,812 -0.13(-1.18%)
Nov 04, 2024 10.98 11.04 10.95 11.00 26,120,996 +0.02(+0.18%)
Nov 01, 2024 10.97 10.98 10.88 10.98 42,860,720 -0.03(-0.27%)
Oct 31, 2024 10.88 11.01 10.88 11.01 30,833,584 +0.21(+1.94%)
Oct 30, 2024 10.77 10.81 10.73 10.80 25,255,502 +0.03(+0.28%)
Oct 29, 2024 10.79 10.83 10.74 10.77 20,493,484 -0.01(-0.09%)
Oct 28, 2024 10.74 10.78 10.74 10.78 17,675,352 -0.03(-0.28%)
Oct 25, 2024 10.75 10.82 10.70 10.81 32,299,864 +0.01(+0.09%)
Oct 24, 2024 10.78 10.85 10.77 10.80 22,045,914 -0.02(-0.18%)
Oct 23, 2024 10.75 10.88 10.75 10.82 25,042,776 +0.10(+0.93%)
Oct 22, 2024 10.75 10.77 10.69 10.72 23,645,042 +0.01(+0.09%)
Oct 21, 2024 10.70 10.76 10.68 10.71 18,853,952 +0.03(+0.28%)
Oct 18, 2024 10.69 10.73 10.67 10.68 13,311,863 -0.04(-0.37%)
Oct 17, 2024 10.65 10.73 10.65 10.72 30,383,426 +0.00(+0.00%)
Oct 16, 2024 10.76 10.78 10.71 10.72 19,632,792 -0.05(-0.46%)
Oct 15, 2024 10.67 10.79 10.67 10.77 27,072,380 +0.09(+0.84%)
Oct 14, 2024 10.73 10.74 10.66 10.68 23,698,430 -0.09(-0.84%)
Oct 11, 2024 10.83 10.84 10.75 10.77 21,169,692 -0.05(-0.46%)
Oct 10, 2024 10.82 10.85 10.79 10.82 23,746,480 +0.02(+0.19%)
Oct 09, 2024 10.87 10.89 10.79 10.80 21,767,392 -0.07(-0.64%)
Oct 08, 2024 10.92 10.94 10.86 10.87 16,537,941 -0.11(-1.00%)
Oct 07, 2024 10.90 11.00 10.89 10.98 25,489,744 +0.10(+0.92%)
Oct 04, 2024 10.88 10.97 10.86 10.88 28,194,194 -0.08(-0.73%)
Oct 03, 2024 10.97 11.01 10.92 10.96 32,896,030 +0.01(+0.09%)
Oct 02, 2024 10.96 11.01 10.92 10.95 34,838,552 +0.00(+0.00%)
Oct 01, 2024 10.85 11.00 10.85 10.95 74,733,144 +0.10(+0.92%)
Sep 30, 2024 10.91 10.96 10.83 10.85 31,527,624 -0.04(-0.37%)
Sep 27, 2024 10.85 10.91 10.83 10.89 25,075,900 +0.02(+0.18%)
Sep 26, 2024 10.82 10.91 10.81 10.87 30,921,180 -0.04(-0.37%)
Sep 25, 2024 10.88 10.93 10.87 10.91 20,824,320 +0.03(+0.28%)
Sep 24, 2024 10.89 10.95 10.88 10.88 27,290,166 -0.03(-0.27%)
Sep 23, 2024 10.91 10.94 10.89 10.91 23,243,514 -0.03(-0.27%)
Sep 20, 2024 10.93 10.99 10.91 10.94 28,995,896 +0.04(+0.36%)
Sep 19, 2024 10.90 10.96 10.86 10.90 44,340,816 -0.20(-1.78%)
Sep 18, 2024 11.04 11.11 10.95 11.10 64,680,932 +0.04(+0.36%)
Sep 17, 2024 11.02 11.10 10.98 11.06 36,040,448 +0.00(+0.00%)
Sep 16, 2024 11.07 11.12 11.05 11.06 39,608,584 -0.02(-0.18%)
Sep 13, 2024 11.12 11.12 11.05 11.08 22,297,526 -0.05(-0.44%)
Sep 12, 2024 11.19 11.24 11.11 11.13 42,420,924 -0.08(-0.71%)
Sep 11, 2024 11.33 11.51 11.19 11.20 62,670,140 -0.12(-1.05%)
Sep 10, 2024 11.32 11.43 11.31 11.32 39,379,484 -0.05(-0.43%)
Sep 09, 2024 11.41 11.45 11.33 11.37 41,257,364 -0.13(-1.12%)
Sep 06, 2024 11.30 11.51 11.26 11.50 56,136,096 +0.20(+1.75%)
Sep 05, 2024 11.27 11.34 11.20 11.30 44,140,600 +0.05(+0.44%)
Sep 04, 2024 11.28 11.29 11.19 11.25 34,311,620 +0.01(+0.09%)
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.