Skip to main content

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

77.52 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 57.57 58.30 57.50 58.04 8,802,426 +1.32(+2.32%)
Jun 29, 2023 56.18 56.77 56.08 56.73 3,291,863 +0.39(+0.69%)
Jun 28, 2023 55.98 56.58 55.80 56.34 2,963,817 +0.06(+0.11%)
Jun 27, 2023 55.30 56.43 55.17 56.28 3,161,581 +1.21(+2.19%)
Jun 26, 2023 55.38 55.88 55.00 55.07 3,556,429 -0.45(-0.81%)
Jun 23, 2023 55.46 56.01 55.34 55.52 2,371,873 -0.89(-1.57%)
Jun 22, 2023 55.74 56.42 55.65 56.41 2,297,272 +0.40(+0.71%)
Jun 21, 2023 56.33 56.55 55.88 56.01 2,821,352 -0.63(-1.11%)
Jun 20, 2023 56.69 56.92 56.06 56.64 2,369,650 -0.56(-0.98%)
Jun 16, 2023 58.15 58.18 57.10 57.20 3,599,603 -0.42(-0.73%)
Jun 15, 2023 56.02 57.95 55.98 57.62 5,895,542 +1.35(+2.39%)
Jun 14, 2023 56.23 56.74 55.35 56.27 3,310,531 +0.14(+0.25%)
Jun 13, 2023 55.79 56.30 55.63 56.13 3,138,359 +0.70(+1.26%)
Jun 12, 2023 54.70 55.43 54.50 55.43 2,204,485 +1.00(+1.83%)
Jun 09, 2023 54.44 54.96 54.17 54.43 2,679,338 +0.16(+0.29%)
Jun 08, 2023 53.62 54.37 53.42 54.27 4,547,261 +0.62(+1.15%)
Jun 07, 2023 54.11 54.41 53.52 53.65 3,892,718 -0.37(-0.68%)
Jun 06, 2023 53.65 54.15 53.50 54.02 3,233,341 +0.25(+0.46%)
Jun 05, 2023 54.08 54.41 53.59 53.77 3,411,791 -0.26(-0.48%)
Jun 02, 2023 53.15 54.20 53.01 54.03 4,962,720 +1.55(+2.95%)
Jun 01, 2023 51.57 52.76 51.25 52.48 3,339,412 +0.94(+1.82%)
May 31, 2023 51.62 51.87 51.13 51.55 3,991,871 -0.56(-1.07%)
May 30, 2023 52.58 52.72 51.78 52.11 4,224,213 +0.01(+0.02%)
May 26, 2023 50.92 52.28 50.92 52.10 5,102,690 +1.30(+2.55%)
May 25, 2023 50.80 51.16 50.25 50.80 3,305,152 +0.85(+1.70%)
May 24, 2023 50.28 50.38 49.66 49.95 7,187,386 -0.77(-1.52%)
May 23, 2023 51.43 51.70 50.60 50.72 4,512,388 -1.14(-2.19%)
May 22, 2023 51.87 52.28 51.53 51.86 3,779,348 +0.01(+0.02%)
May 19, 2023 52.25 52.37 51.54 51.85 4,410,292 -0.17(-0.33%)
May 18, 2023 50.95 52.11 50.89 52.02 5,840,426 +0.97(+1.90%)
May 17, 2023 50.34 51.20 49.94 51.05 4,900,150 +1.19(+2.38%)
May 16, 2023 50.24 50.47 49.84 49.86 2,503,803 -0.66(-1.30%)
May 15, 2023 50.35 50.63 49.85 50.52 2,477,958 +0.33(+0.66%)
May 12, 2023 50.66 50.69 49.58 50.19 3,289,021 -0.16(-0.32%)
May 11, 2023 50.29 50.40 49.81 50.35 3,289,399 -0.20(-0.40%)
May 10, 2023 50.81 50.94 49.56 50.55 4,156,691 +0.45(+0.90%)
May 09, 2023 50.11 50.36 50.02 50.10 1,587,824 -0.44(-0.87%)
May 08, 2023 50.58 50.65 50.17 50.54 2,272,700 +0.03(+0.06%)
May 05, 2023 49.62 50.78 49.56 50.51 4,214,240 +1.79(+3.67%)
May 04, 2023 49.13 49.22 48.38 48.72 5,226,385 -0.72(-1.45%)
May 03, 2023 50.28 50.88 49.39 49.44 4,601,542 -0.70(-1.39%)
May 02, 2023 51.11 51.12 49.39 50.14 5,408,097 -1.17(-2.28%)
May 01, 2023 51.28 51.83 51.24 51.31 7,029,593 -0.09(-0.17%)
Apr 28, 2023 50.34 51.42 50.32 51.40 3,525,480 +0.83(+1.64%)
Apr 27, 2023 49.27 50.62 49.21 50.57 8,773,509 +1.91(+3.92%)
Apr 26, 2023 49.23 49.49 48.51 48.66 3,919,251 -0.41(-0.83%)
Apr 25, 2023 50.18 50.32 49.07 49.07 10,601,367 -1.63(-3.21%)
Apr 24, 2023 50.53 50.80 50.20 50.70 4,018,449 +0.11(+0.22%)
Apr 21, 2023 50.61 50.72 50.10 50.59 3,243,589 +0.04(+0.08%)
Apr 20, 2023 50.37 50.97 50.14 50.55 6,261,807 -0.59(-1.15%)
Apr 19, 2023 50.65 51.35 50.64 51.14 2,349,508 -0.02(-0.04%)
Apr 18, 2023 51.51 51.51 50.79 51.16 3,229,563 +0.05(+0.10%)
Apr 17, 2023 50.71 51.12 50.39 51.11 3,648,527 +0.36(+0.71%)
Apr 14, 2023 50.84 51.38 50.13 50.75 3,953,093 -0.24(-0.47%)
Apr 13, 2023 49.97 51.07 49.83 50.99 3,248,915 +1.27(+2.55%)
Apr 12, 2023 50.62 50.69 49.55 49.72 4,253,172 -0.40(-0.80%)
Apr 11, 2023 50.23 50.46 49.92 50.12 1,906,470 +0.02(+0.04%)
Apr 10, 2023 49.33 50.11 49.20 50.10 2,591,915 +0.11(+0.22%)
Apr 06, 2023 49.41 50.07 49.15 49.99 3,351,502 +0.36(+0.72%)
Apr 05, 2023 49.71 49.89 49.20 49.63 4,276,993 -0.31(-0.62%)
Apr 04, 2023 50.64 50.71 49.57 49.94 4,494,816 -0.54(-1.07%)
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.