Skip to main content

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

77.67 +0.09 (+0.12%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.