Skip to main content

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

82.60 -0.72 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.34 50.23 46.87 50.21 9,462,978 +2.91(+6.14%)
Nov 29, 2022 47.47 47.78 46.84 47.31 4,066,378 -0.16(-0.33%)
Nov 28, 2022 48.25 48.65 47.27 47.46 2,903,353 -1.57(-3.20%)
Nov 25, 2022 48.93 49.18 48.86 49.03 1,150,696 -0.04(-0.08%)
Nov 23, 2022 48.37 49.20 48.33 49.07 4,267,640 +0.61(+1.27%)
Nov 22, 2022 47.66 48.52 47.34 48.46 4,129,021 +1.26(+2.67%)
Nov 21, 2022 47.21 47.50 46.75 47.20 2,741,207 -0.38(-0.79%)
Nov 18, 2022 47.98 47.99 46.86 47.57 4,438,739 +0.41(+0.86%)
Nov 17, 2022 46.25 47.31 46.16 47.17 7,313,851 -0.33(-0.69%)
Nov 16, 2022 47.82 48.02 47.31 47.49 3,373,585 -0.75(-1.56%)
Nov 15, 2022 48.85 49.13 47.25 48.25 7,897,885 +0.81(+1.71%)
Nov 14, 2022 47.79 48.63 47.35 47.43 8,677,576 -0.82(-1.71%)
Nov 11, 2022 47.54 48.44 47.06 48.26 6,638,077 +0.94(+1.99%)
Nov 10, 2022 45.80 47.40 45.25 47.32 7,321,303 +4.67(+10.96%)
Nov 09, 2022 43.95 44.26 42.51 42.64 5,714,163 -1.85(-4.17%)
Nov 08, 2022 44.30 45.21 43.50 44.50 4,788,551 +0.47(+1.06%)
Nov 07, 2022 43.52 44.16 43.00 44.03 3,784,096 +0.83(+1.93%)
Nov 04, 2022 43.35 43.77 41.77 43.20 9,034,260 +1.21(+2.88%)
Nov 03, 2022 42.09 42.72 41.49 41.99 7,000,139 -0.90(-2.10%)
Nov 02, 2022 45.03 42.88 42.89 11,566,695 -2.29(-5.07%)
Nov 01, 2022 46.50 46.56 44.89 45.18 5,605,660 -0.42(-0.91%)
Oct 31, 2022 45.63 46.11 45.36 45.60 8,214,451 -0.65(-1.42%)
Oct 28, 2022 44.12 46.38 44.09 46.25 6,580,943 +2.10(+4.76%)
Oct 27, 2022 44.90 45.34 44.01 44.15 5,675,593 -0.52(-1.15%)
Oct 26, 2022 44.59 45.97 44.50 44.67 6,199,261 -0.67(-1.49%)
Oct 25, 2022 43.91 45.43 43.91 45.34 5,958,339 +1.39(+3.16%)
Oct 24, 2022 43.27 44.22 42.63 43.95 7,949,194 +1.04(+2.43%)
Oct 21, 2022 40.84 43.02 40.49 42.91 8,499,880 +1.98(+4.85%)
Oct 20, 2022 41.52 42.55 40.73 40.93 5,254,547 -0.73(-1.76%)
Oct 19, 2022 41.76 42.39 40.96 41.66 4,030,355 -0.57(-1.34%)
Oct 18, 2022 43.15 43.20 41.43 42.23 6,716,976 +0.95(+2.31%)
Oct 17, 2022 40.67 41.53 40.66 41.27 4,284,951 +1.99(+5.08%)
Oct 14, 2022 41.70 42.11 39.12 39.28 9,537,402 -1.87(-4.56%)
Oct 13, 2022 37.49 41.48 37.23 41.16 12,514,477 +2.05(+5.25%)
Oct 12, 2022 39.46 39.82 39.05 39.10 5,620,039 -0.25(-0.63%)
Oct 11, 2022 39.49 40.54 38.92 39.35 5,913,361 -0.53(-1.32%)
Oct 10, 2022 40.75 40.81 39.36 39.88 5,496,702 -0.63(-1.57%)
Oct 07, 2022 41.93 41.99 40.07 40.51 9,805,515 -2.39(-5.57%)
Oct 06, 2022 43.44 44.18 42.77 42.90 6,446,722 -0.94(-2.15%)
Oct 05, 2022 42.97 44.38 42.40 43.84 6,183,835 -0.18(-0.41%)
Oct 04, 2022 42.77 44.04 42.77 44.02 8,524,637 +2.53(+6.10%)
Oct 03, 2022 40.28 41.91 39.85 41.49 7,126,416 +2.09(+5.31%)
Sep 30, 2022 40.47 41.35 39.38 39.40 9,228,230 -1.29(-3.17%)
Sep 29, 2022 41.59 41.65 39.96 40.69 8,604,814 -1.76(-4.14%)
Sep 28, 2022 41.07 42.85 40.67 42.44 9,674,684 +1.60(+3.91%)
Sep 27, 2022 41.91 42.44 40.28 40.85 8,931,402 -0.24(-0.58%)
Sep 26, 2022 41.55 42.41 40.77 41.09 6,619,751 -0.80(-1.92%)
Sep 23, 2022 42.50 42.51 40.82 41.89 8,517,020 -1.46(-3.36%)
Sep 22, 2022 43.92 44.15 43.17 43.35 6,991,311 -0.77(-1.75%)
Sep 21, 2022 46.20 46.95 44.11 44.12 10,521,485 -1.61(-3.51%)
Sep 20, 2022 45.96 46.18 45.02 45.73 6,961,359 -1.07(-2.29%)
Sep 19, 2022 45.26 46.80 45.26 46.80 6,061,580 +0.68(+1.48%)
Sep 16, 2022 45.73 46.24 45.25 46.12 10,266,830 -0.70(-1.50%)
Sep 15, 2022 47.48 48.22 46.49 46.82 5,126,054 -1.08(-2.26%)
Sep 14, 2022 47.86 48.30 47.06 47.90 4,206,747 +0.32(+0.67%)
Sep 13, 2022 49.78 50.09 47.25 47.58 7,530,007 -4.51(-8.66%)
Sep 12, 2022 51.57 52.29 51.47 52.10 4,183,544 +1.08(+2.12%)
Sep 09, 2022 50.03 51.23 49.99 51.02 4,533,587 +1.54(+3.11%)
Sep 08, 2022 48.22 49.60 47.93 49.48 5,042,583 +0.62(+1.26%)
Sep 07, 2022 47.09 49.04 47.04 48.86 4,624,187 +1.70(+3.60%)
Sep 06, 2022 47.74 47.97 46.59 47.17 4,797,044 -0.36(-0.75%)
Sep 02, 2022 49.50 49.81 47.06 47.52 6,869,829 -1.02(-2.10%)
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.