Skip to main content

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

77.58 -0.00 (-0.01%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.22 47.70 46.96 46.98 5,432,406 -0.35(-0.74%)
Feb 27, 2023 47.85 48.20 47.11 47.33 4,943,754 +0.30(+0.64%)
Feb 24, 2023 46.80 47.24 46.40 47.03 6,199,432 -1.06(-2.20%)
Feb 23, 2023 48.28 48.43 47.02 48.09 5,967,256 +0.46(+0.96%)
Feb 22, 2023 47.81 48.22 47.23 47.63 5,180,722 -0.11(-0.23%)
Feb 21, 2023 48.70 48.97 47.67 47.74 4,242,384 -2.01(-4.03%)
Feb 17, 2023 49.44 49.79 48.95 49.75 3,994,497 -0.27(-0.54%)
Feb 16, 2023 50.11 51.15 49.98 50.02 4,802,607 -1.46(-2.83%)
Feb 15, 2023 50.57 51.48 50.35 51.48 2,635,654 +0.33(+0.64%)
Feb 14, 2023 50.80 51.73 50.11 51.15 4,990,127 -0.05(-0.10%)
Feb 13, 2023 50.20 51.22 50.07 51.20 2,248,291 +1.18(+2.35%)
Feb 10, 2023 49.47 50.12 49.29 50.02 3,591,886 +0.21(+0.42%)
Feb 09, 2023 51.61 51.65 49.48 49.81 3,645,441 -0.92(-1.81%)
Feb 08, 2023 51.33 51.68 50.53 50.73 3,409,461 -1.15(-2.21%)
Feb 07, 2023 50.29 52.18 49.97 51.88 6,224,150 +1.34(+2.65%)
Feb 06, 2023 50.54 50.89 50.11 50.54 3,778,366 -0.65(-1.27%)
Feb 03, 2023 50.99 52.34 50.86 51.19 5,676,191 -1.11(-2.12%)
Feb 02, 2023 51.81 52.65 51.33 52.30 6,836,241 +1.45(+2.85%)
Feb 01, 2023 49.46 51.54 48.76 50.85 6,105,998 +1.06(+2.13%)
Jan 31, 2023 48.47 49.79 48.41 49.79 5,344,067 +1.42(+2.93%)
Jan 30, 2023 48.89 49.48 48.29 48.37 3,460,150 -1.26(-2.53%)
Jan 27, 2023 49.14 50.22 49.08 49.63 5,362,619 +0.22(+0.44%)
Jan 26, 2023 49.01 49.44 48.26 49.41 4,454,222 +1.03(+2.12%)
Jan 25, 2023 47.29 48.44 46.74 48.38 6,907,640 +0.07(+0.14%)
Jan 24, 2023 48.03 48.57 47.72 48.31 4,701,213 -0.11(-0.23%)
Jan 23, 2023 47.51 48.93 47.28 48.42 4,842,487 +1.10(+2.32%)
Jan 20, 2023 45.97 47.35 45.57 47.32 3,638,619 +1.69(+3.70%)
Jan 19, 2023 45.79 46.20 45.30 45.64 6,250,645 -0.72(-1.55%)
Jan 18, 2023 48.14 48.39 46.28 46.36 4,958,911 -1.50(-3.13%)
Jan 17, 2023 48.05 48.43 47.67 47.85 2,953,812 -0.19(-0.39%)
Jan 13, 2023 46.87 48.17 46.80 48.04 4,301,425 +0.38(+0.80%)
Jan 12, 2023 47.58 48.02 46.57 47.66 6,444,750 +0.33(+0.70%)
Jan 11, 2023 46.57 47.36 46.38 47.33 3,438,018 +1.13(+2.44%)
Jan 10, 2023 45.41 46.21 45.18 46.21 4,185,539 +0.64(+1.40%)
Jan 09, 2023 46.15 46.92 45.51 45.57 4,133,707 -0.04(-0.09%)
Jan 06, 2023 44.36 45.89 43.64 45.61 6,066,327 +1.99(+4.55%)
Jan 05, 2023 44.17 44.19 43.49 43.62 4,761,897 -1.05(-2.35%)
Jan 04, 2023 44.55 45.16 43.81 44.67 5,304,989 +0.70(+1.59%)
Jan 03, 2023 44.82 45.29 43.31 43.97 6,541,434 -0.40(-0.90%)
Dec 30, 2022 43.97 44.40 43.46 44.37 6,733,254 -0.24(-0.54%)
Dec 29, 2022 43.74 44.83 43.66 44.61 3,764,199 +1.51(+3.50%)
Dec 28, 2022 44.19 44.65 43.05 43.10 4,782,311 -1.10(-2.48%)
Dec 27, 2022 44.54 44.61 43.81 44.20 2,489,741 -0.37(-0.83%)
Dec 23, 2022 43.83 44.60 43.45 44.57 5,078,780 +0.49(+1.11%)
Dec 22, 2022 44.62 44.68 42.67 44.08 8,511,385 -1.33(-2.92%)
Dec 21, 2022 44.70 45.67 44.58 45.41 4,129,836 +1.33(+3.02%)
Dec 20, 2022 43.77 44.47 43.48 44.07 4,107,466 +0.13(+0.29%)
Dec 19, 2022 44.77 44.86 43.57 43.94 5,114,318 -0.80(-1.78%)
Dec 16, 2022 45.19 45.52 44.21 44.74 12,453,022 -1.09(-2.39%)
Dec 15, 2022 46.94 47.19 45.41 45.83 7,554,097 -2.40(-4.97%)
Dec 14, 2022 48.74 49.73 47.45 48.23 8,483,161 -0.63(-1.28%)
Dec 13, 2022 50.86 50.88 48.15 48.86 8,975,452 +0.76(+1.57%)
Dec 12, 2022 46.96 48.11 46.81 48.10 2,795,596 +1.32(+2.83%)
Dec 09, 2022 47.16 47.82 46.75 46.78 3,747,244 -0.70(-1.47%)
Dec 08, 2022 47.22 47.76 46.83 47.47 3,813,961 +0.71(+1.51%)
Dec 07, 2022 46.73 47.36 46.50 46.77 5,750,971 -0.19(-0.40%)
Dec 06, 2022 48.30 48.44 46.42 46.96 5,826,599 -1.39(-2.88%)
Dec 05, 2022 49.42 49.67 48.02 48.35 4,912,028 -1.81(-3.61%)
Dec 02, 2022 49.01 50.40 48.99 50.16 3,812,335 -0.15(-0.30%)
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.