Indicators

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

78.55 +0.25 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.76	30.24	29.18	30.09	22,364,392	+0.23(+0.76%)
May 28, 2020	30.20	30.62	29.71	29.86	15,592,818	-0.10(-0.33%)
May 27, 2020	29.70	29.97	28.68	29.96	16,180,645	+0.84(+2.87%)
May 26, 2020	29.66	29.69	29.03	29.12	11,831,600	+0.73(+2.57%)
May 22, 2020	28.24	28.44	27.98	28.39	12,464,909	+0.12(+0.42%)
May 21, 2020	28.67	28.84	28.07	28.27	13,532,377	-0.43(-1.48%)
May 20, 2020	28.49	28.88	28.45	28.70	11,413,028	+0.93(+3.35%)
May 19, 2020	28.22	28.57	27.75	27.77	12,335,535	-0.58(-2.04%)
May 18, 2020	27.98	28.65	27.91	28.34	12,551,567	+1.63(+6.11%)
May 15, 2020	25.99	26.72	25.79	26.71	12,728,195	+0.24(+0.90%)
May 14, 2020	25.35	26.48	24.89	26.48	20,451,136	+0.63(+2.42%)
May 13, 2020	26.69	26.89	25.36	25.85	29,633,980	-0.93(-3.48%)
May 12, 2020	28.16	28.25	26.77	26.78	10,298,834	-1.15(-4.11%)
May 11, 2020	27.51	28.21	27.42	27.93	8,193,190	+0.02(+0.08%)
May 08, 2020	27.66	27.99	27.42	27.91	7,819,037	+0.89(+3.31%)
May 07, 2020	27.02	27.40	26.92	27.01	13,578,763	+0.63(+2.39%)
May 06, 2020	27.09	27.17	26.37	26.38	18,892,406	-0.37(-1.37%)
May 05, 2020	26.83	27.31	26.66	26.75	15,689,156	+0.48(+1.81%)
May 04, 2020	25.73	26.32	25.44	26.27	12,735,876	+0.17(+0.65%)

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.