Skip to main content

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

82.56 -0.35 (-0.43%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 59.50 59.81 58.93 59.72 2,612,794 +0.41(+0.69%)
Nov 29, 2023 59.95 60.25 59.19 59.32 10,736,396 -0.06(-0.10%)
Nov 28, 2023 59.16 59.73 59.01 59.38 1,590,671 +0.09(+0.15%)
Nov 27, 2023 59.33 59.53 59.18 59.29 1,821,375 -0.21(-0.35%)
Nov 24, 2023 59.43 59.55 59.36 59.49 858,233 +0.05(+0.08%)
Nov 22, 2023 59.43 59.80 59.15 59.44 1,712,045 +0.43(+0.73%)
Nov 21, 2023 59.00 59.11 58.69 59.02 1,421,157 -0.29(-0.49%)
Nov 20, 2023 58.35 59.52 58.34 59.31 1,684,569 +0.89(+1.52%)
Nov 17, 2023 58.28 58.58 58.04 58.42 1,311,623 +0.14(+0.24%)
Nov 16, 2023 58.04 58.35 57.73 58.28 2,166,623 +0.10(+0.17%)
Nov 15, 2023 58.28 58.60 57.95 58.18 2,699,230 +0.26(+0.45%)
Nov 14, 2023 57.34 58.27 57.27 57.92 3,501,506 +2.13(+3.82%)
Nov 13, 2023 55.54 56.07 55.34 55.79 2,546,229 -0.12(-0.21%)
Nov 10, 2023 54.72 55.97 54.36 55.91 4,646,385 +1.70(+3.14%)
Nov 09, 2023 55.38 55.38 54.11 54.21 2,844,886 -0.89(-1.61%)
Nov 08, 2023 55.17 55.32 54.51 55.09 1,898,105 +0.08(+0.14%)
Nov 07, 2023 54.71 55.20 54.45 55.01 2,627,262 +0.29(+0.53%)
Nov 06, 2023 54.67 54.84 54.23 54.72 2,760,943 +0.24(+0.44%)
Nov 03, 2023 54.11 54.88 54.08 54.49 3,950,252 +0.95(+1.77%)
Nov 02, 2023 52.52 53.56 52.51 53.54 6,628,029 +1.98(+3.84%)
Nov 01, 2023 50.71 51.77 50.60 51.56 5,686,960 +1.06(+2.09%)
Oct 31, 2023 50.01 50.58 49.55 50.50 2,706,113 +0.60(+1.20%)
Oct 30, 2023 49.39 50.15 49.09 49.90 3,998,833 +1.18(+2.41%)
Oct 27, 2023 49.55 49.66 48.39 48.73 6,000,558 -0.48(-0.97%)
Oct 26, 2023 50.15 50.33 48.95 49.21 5,508,525 -1.23(-2.45%)
Oct 25, 2023 51.50 51.50 50.30 50.44 4,101,853 -1.48(-2.86%)
Oct 24, 2023 51.69 52.21 51.22 51.93 3,608,954 +0.76(+1.48%)
Oct 23, 2023 50.94 52.14 50.52 51.17 8,739,453 -0.19(-0.37%)
Oct 20, 2023 52.50 52.67 51.33 51.36 5,722,434 -1.28(-2.44%)
Oct 19, 2023 53.78 54.25 52.48 52.64 7,508,748 -1.02(-1.89%)
Oct 18, 2023 54.63 54.89 53.36 53.66 4,089,868 -1.46(-2.66%)
Oct 17, 2023 54.30 55.65 54.22 55.12 3,430,525 -0.02(-0.04%)
Oct 16, 2023 54.55 55.40 54.52 55.14 3,359,534 +1.12(+2.06%)
Oct 13, 2023 54.95 55.25 53.60 54.03 3,078,390 -0.56(-1.02%)
Oct 12, 2023 55.40 55.49 53.95 54.58 3,699,872 -0.68(-1.23%)
Oct 11, 2023 55.11 55.33 54.47 55.26 2,714,970 +0.47(+0.85%)
Oct 10, 2023 54.44 55.49 54.33 54.79 7,340,265 +0.54(+0.99%)
Oct 09, 2023 53.10 54.43 52.96 54.26 7,469,007 +0.68(+1.26%)
Oct 06, 2023 51.73 53.98 51.39 53.58 5,316,771 +1.22(+2.32%)
Oct 05, 2023 52.32 52.56 51.54 52.36 3,067,531 -0.08(-0.15%)
Oct 04, 2023 51.79 52.61 51.43 52.44 20,669,978 +0.73(+1.41%)
Oct 03, 2023 52.54 52.94 51.34 51.72 4,180,215 -1.41(-2.66%)
Oct 02, 2023 52.93 53.44 52.42 53.13 3,961,330 -0.03(-0.06%)
Sep 29, 2023 54.23 54.26 52.79 53.16 4,676,147 -0.30(-0.56%)
Sep 28, 2023 52.70 53.87 52.54 53.46 4,430,277 +0.59(+1.11%)
Sep 27, 2023 53.11 53.27 51.93 52.87 5,152,320 +0.04(+0.08%)
Sep 26, 2023 53.64 53.83 52.61 52.83 3,683,486 -1.60(-2.95%)
Sep 25, 2023 53.66 54.45 53.89 54.44 5,494,385 +0.44(+0.81%)
Sep 22, 2023 54.49 54.90 53.89 54.00 2,729,883 -0.29(-0.53%)
Sep 21, 2023 55.36 55.42 54.22 54.29 3,692,521 -1.82(-3.25%)
Sep 20, 2023 57.53 57.63 56.09 56.11 2,621,018 -1.12(-1.95%)
Sep 19, 2023 57.20 57.35 56.49 57.22 2,250,971 -0.24(-0.42%)
Sep 18, 2023 57.30 57.80 57.18 57.46 1,950,029 +0.07(+0.12%)
Sep 15, 2023 58.39 58.47 57.28 57.39 3,360,458 -1.43(-2.44%)
Sep 14, 2023 58.51 59.01 58.15 58.83 2,140,068 +0.96(+1.65%)
Sep 13, 2023 57.77 58.16 57.49 57.87 1,567,371 +0.14(+0.24%)
Sep 12, 2023 57.97 58.39 57.59 57.73 1,624,646 -0.66(-1.13%)
Sep 11, 2023 58.32 58.47 57.89 58.39 1,820,360 +0.74(+1.28%)
Sep 08, 2023 57.48 58.04 57.39 57.65 2,196,381 +0.17(+0.29%)
Sep 07, 2023 57.03 57.65 56.94 57.48 2,276,601 -0.37(-0.64%)
Sep 06, 2023 58.44 58.46 57.23 57.85 4,577,132 -0.82(-1.39%)
Sep 05, 2023 59.08 59.14 58.64 58.67 1,271,001 -0.53(-0.89%)
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.