Skip to main content

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

82.77 -0.14 (-0.17%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 82.64 83.01 82.20 82.91 1,990,492 +0.68(+0.82%)
Jun 24, 2024 82.76 83.56 82.23 82.23 2,381,823 -0.48(-0.58%)
Jun 21, 2024 82.81 83.19 82.39 82.71 1,973,881 -0.36(-0.43%)
Jun 20, 2024 83.85 84.05 82.55 83.07 2,757,079 -0.49(-0.58%)
Jun 18, 2024 83.16 83.61 83.05 83.56 1,620,869 +0.41(+0.49%)
Jun 17, 2024 81.66 83.58 81.52 83.15 1,866,363 +1.29(+1.57%)
Jun 14, 2024 81.32 81.89 81.01 81.86 1,764,759 +0.06(+0.07%)
Jun 13, 2024 82.04 82.08 80.98 81.80 2,230,937 +0.28(+0.34%)
Jun 12, 2024 81.61 82.33 81.21 81.52 3,080,588 +1.34(+1.67%)
Jun 11, 2024 79.37 80.23 78.75 80.19 1,496,436 +0.36(+0.45%)
Jun 10, 2024 79.10 79.94 78.93 79.83 1,435,253 +0.48(+0.60%)
Jun 07, 2024 79.28 80.22 78.93 79.35 2,195,895 -0.25(-0.31%)
Jun 06, 2024 79.72 79.84 79.01 79.60 1,488,454 -0.04(-0.05%)
Jun 05, 2024 78.45 79.64 77.89 79.64 2,672,457 +1.88(+2.41%)
Jun 04, 2024 77.23 78.01 76.77 77.76 2,131,842 +0.15(+0.19%)
Jun 03, 2024 77.99 78.03 76.10 77.61 3,638,717 +0.12(+0.15%)
May 31, 2024 76.42 77.58 74.90 77.49 3,570,155 +1.34(+1.76%)
May 30, 2024 76.73 76.92 75.80 76.15 2,464,699 -1.05(-1.36%)
May 29, 2024 77.07 77.57 76.99 77.20 3,046,933 -1.12(-1.43%)
May 28, 2024 78.46 78.52 77.52 78.32 8,609,054 +0.07(+0.09%)
May 24, 2024 77.77 78.46 77.48 78.25 2,241,125 +1.03(+1.33%)
May 23, 2024 79.30 79.32 76.85 77.22 3,907,944 -1.17(-1.49%)
May 22, 2024 78.67 78.87 77.76 78.39 2,170,877 -0.49(-0.62%)
May 21, 2024 78.28 78.94 78.22 78.88 1,501,910 +0.36(+0.46%)
May 20, 2024 78.37 78.96 78.27 78.52 1,778,026 +0.15(+0.19%)
May 17, 2024 78.16 78.37 77.74 78.37 5,180,796 +0.25(+0.32%)
May 16, 2024 78.50 78.98 78.10 78.12 2,193,348 -0.37(-0.47%)
May 15, 2024 77.36 78.59 77.16 78.49 2,290,930 +1.89(+2.46%)
May 14, 2024 75.97 76.77 75.83 76.60 1,663,400 +0.65(+0.85%)
May 13, 2024 76.43 76.44 75.62 75.95 1,703,411 +0.00(+0.00%)
May 10, 2024 76.23 76.45 75.58 75.95 2,502,368 +0.22(+0.29%)
May 09, 2024 74.96 75.76 74.75 75.74 1,755,170 +0.80(+1.07%)
May 08, 2024 74.37 75.08 74.34 74.94 1,829,693 +0.01(+0.01%)
May 07, 2024 75.05 75.34 74.74 74.93 2,831,447 +0.15(+0.20%)
May 06, 2024 73.99 74.78 73.85 74.78 2,039,309 +1.49(+2.03%)
May 03, 2024 73.21 73.62 72.51 73.29 3,190,932 +1.80(+2.51%)
May 02, 2024 71.28 71.74 69.97 71.50 4,457,689 +1.27(+1.80%)
May 01, 2024 70.52 72.44 70.11 70.23 4,379,079 -0.48(-0.68%)
Apr 30, 2024 72.59 72.88 70.71 70.71 3,211,545 -2.31(-3.17%)
Apr 29, 2024 73.02 73.23 72.24 73.02 2,388,867 +0.48(+0.66%)
Apr 26, 2024 71.99 72.99 71.82 72.54 6,229,076 +1.39(+1.95%)
Apr 25, 2024 69.96 71.42 69.50 71.16 4,496,852 -0.63(-0.88%)
Apr 24, 2024 72.10 72.33 71.15 71.78 3,103,579 -0.09(-0.12%)
Apr 23, 2024 70.79 71.98 70.64 71.87 7,106,572 +1.71(+2.43%)
Apr 22, 2024 69.68 70.96 69.02 70.17 3,548,504 +1.22(+1.77%)
Apr 19, 2024 70.16 70.45 68.59 68.95 4,659,081 -1.22(-1.73%)
Apr 18, 2024 70.87 71.49 69.92 70.17 4,054,119 -0.33(-0.47%)
Apr 17, 2024 72.08 72.12 70.12 70.50 5,085,982 -0.89(-1.24%)
Apr 16, 2024 71.75 72.22 71.01 71.39 10,127,882 -0.26(-0.36%)
Apr 15, 2024 74.75 74.78 71.42 71.64 6,312,914 -1.85(-2.51%)
Apr 12, 2024 74.54 74.97 73.01 73.49 4,738,784 -2.14(-2.82%)
Apr 11, 2024 74.94 76.04 73.90 75.63 6,586,359 +1.09(+1.46%)
Apr 10, 2024 74.35 75.13 73.95 74.54 5,709,427 -1.52(-1.99%)
Apr 09, 2024 76.44 76.49 74.63 76.05 3,729,645 +0.16(+0.21%)
Apr 08, 2024 76.02 76.33 75.68 75.89 2,264,585 +0.05(+0.07%)
Apr 05, 2024 74.70 76.42 74.57 75.85 3,976,605 +1.57(+2.11%)
Apr 04, 2024 77.37 77.47 74.22 74.28 5,165,381 -1.94(-2.54%)
Apr 03, 2024 75.71 76.65 75.70 76.21 2,318,387 +0.17(+0.22%)
Apr 02, 2024 75.87 76.09 75.36 76.04 6,226,208 -1.03(-1.33%)
Apr 01, 2024 77.55 77.71 76.70 77.07 2,542,193 -0.27(-0.35%)
Mar 28, 2024 77.39 77.78 77.26 77.34 2,010,170 -0.06(-0.08%)
Mar 27, 2024 76.95 77.40 76.29 77.40 2,672,232 +1.28(+1.68%)
Mar 26, 2024 76.86 76.96 76.04 76.12 1,852,916 -0.35(-0.46%)
Mar 25, 2024 76.45 76.79 76.40 76.47 1,396,451 -0.46(-0.60%)
Mar 22, 2024 77.15 77.30 76.81 76.93 4,231,929 -0.23(-0.30%)
Mar 21, 2024 77.56 77.76 77.11 77.16 2,263,931 +0.45(+0.59%)
Mar 20, 2024 75.37 76.76 75.15 76.71 2,935,576 +1.15(+1.52%)
Mar 19, 2024 74.48 75.61 74.21 75.57 2,099,355 +0.83(+1.11%)
Mar 18, 2024 75.03 75.47 74.60 74.74 2,475,696 +0.90(+1.22%)
Mar 15, 2024 73.95 74.39 73.42 73.84 3,466,960 -1.04(-1.39%)
Mar 14, 2024 75.47 75.53 73.98 74.88 3,330,595 -0.38(-0.50%)
Mar 13, 2024 75.55 75.61 74.82 75.26 1,920,619 -0.23(-0.30%)
Mar 12, 2024 74.50 75.65 73.77 75.49 2,679,262 +1.58(+2.13%)
Mar 11, 2024 73.66 74.07 73.10 73.91 2,647,374 -0.17(-0.23%)
Mar 08, 2024 75.15 75.94 73.88 74.08 4,600,373 -0.91(-1.21%)
Mar 07, 2024 74.47 75.28 74.21 74.99 2,256,527 +1.45(+1.97%)
Mar 06, 2024 73.77 74.20 73.16 73.54 2,498,757 +0.73(+1.00%)
Mar 05, 2024 73.70 73.83 72.15 72.81 2,877,223 -1.48(-1.99%)
Mar 04, 2024 74.25 74.86 74.24 74.29 3,534,443 -0.20(-0.27%)
Mar 01, 2024 73.36 74.61 73.26 74.49 2,489,911 +1.37(+1.87%)
Feb 29, 2024 73.15 73.60 72.35 73.12 2,936,405 +0.50(+0.69%)
Feb 28, 2024 72.38 72.82 72.27 72.62 1,398,724 -0.22(-0.30%)
Feb 27, 2024 72.78 72.91 72.23 72.84 1,614,202 +0.23(+0.32%)
Feb 26, 2024 73.26 73.39 72.56 72.61 5,798,486 -0.55(-0.75%)
Feb 23, 2024 73.55 73.81 72.94 73.16 2,421,760 +0.09(+0.12%)
Feb 22, 2024 72.07 73.33 71.80 73.07 3,406,122 +2.88(+4.11%)
Feb 21, 2024 69.69 70.24 69.16 70.19 2,456,100 +0.09(+0.13%)
Feb 20, 2024 70.37 70.55 69.43 70.10 3,043,111 -0.78(-1.10%)
Feb 16, 2024 71.53 71.82 70.68 70.88 5,351,909 -0.73(-1.02%)
Feb 15, 2024 70.84 71.64 70.70 71.60 2,895,515 +0.93(+1.31%)
Feb 14, 2024 70.18 70.82 69.51 70.68 3,103,100 +1.24(+1.78%)
Feb 13, 2024 69.57 69.94 68.47 69.44 6,530,595 -1.96(-2.74%)
Feb 12, 2024 71.49 72.12 71.22 71.40 2,084,256 -0.11(-0.15%)
Feb 09, 2024 70.85 71.61 70.73 71.51 2,300,342 +0.81(+1.14%)
Feb 08, 2024 70.62 70.80 70.41 70.70 1,806,042 +0.06(+0.08%)
Feb 07, 2024 70.16 70.78 69.90 70.64 2,495,759 +1.14(+1.64%)
Feb 06, 2024 69.39 69.60 68.97 69.50 2,145,099 +0.37(+0.53%)
Feb 05, 2024 69.45 69.57 68.48 69.13 8,312,345 -0.51(-0.73%)
Feb 02, 2024 68.34 70.12 68.25 69.64 4,215,318 +1.41(+2.06%)
Feb 01, 2024 66.96 68.23 66.74 68.23 3,984,377 +1.70(+2.55%)
Jan 31, 2024 68.14 68.25 66.53 66.54 5,165,101 -2.22(-3.24%)
Jan 30, 2024 68.69 68.98 68.56 68.76 4,757,106 -0.14(-0.20%)
Jan 29, 2024 67.92 68.93 67.76 68.90 2,764,617 +1.04(+1.53%)
Jan 26, 2024 67.91 68.31 67.60 67.86 2,340,546 -0.18(-0.26%)
Jan 25, 2024 67.89 68.10 67.31 68.04 2,341,296 +0.73(+1.08%)
Jan 24, 2024 67.98 68.26 67.23 67.31 6,097,735 +0.09(+0.13%)
Jan 23, 2024 66.98 67.26 66.65 67.22 1,798,438 +0.41(+0.61%)
Jan 22, 2024 66.96 67.30 66.64 66.82 3,366,598 +0.28(+0.42%)
Jan 19, 2024 65.26 66.63 65.06 66.54 6,833,423 +1.60(+2.46%)
Jan 18, 2024 64.26 65.09 63.85 64.94 3,072,106 +1.10(+1.72%)
Jan 17, 2024 63.72 63.97 63.18 63.84 3,578,788 -0.72(-1.11%)
Jan 16, 2024 64.66 65.03 64.06 64.56 7,653,552 -0.49(-0.75%)
Jan 12, 2024 65.37 65.60 64.68 65.05 3,547,860 +0.05(+0.08%)
Jan 11, 2024 65.34 65.47 63.88 65.00 3,452,020 -0.09(-0.14%)
Jan 10, 2024 64.45 65.33 64.37 65.09 2,253,247 +0.73(+1.13%)
Jan 09, 2024 63.84 64.66 63.69 64.36 6,512,772 -0.23(-0.36%)
Jan 08, 2024 62.91 64.63 62.91 64.59 3,293,743 +1.79(+2.84%)
Jan 05, 2024 62.68 63.47 62.40 62.81 8,846,653 +0.16(+0.25%)
Jan 04, 2024 62.92 63.62 62.59 62.65 2,773,717 -0.44(-0.70%)
Jan 03, 2024 63.54 63.74 62.92 63.08 4,370,718 -1.07(-1.66%)
Jan 02, 2024 64.02 64.42 63.56 64.15 3,404,615 -0.77(-1.18%)
Dec 29, 2023 65.22 65.35 64.34 64.92 2,370,674 -0.35(-0.54%)
Dec 28, 2023 65.33 65.51 65.17 65.27 1,542,767 +0.01(+0.02%)
Dec 27, 2023 64.99 65.32 64.85 65.26 2,106,615 +0.24(+0.37%)
Dec 26, 2023 64.64 65.30 64.61 65.02 1,735,962 +0.50(+0.77%)
Dec 22, 2023 64.59 65.00 64.00 64.52 3,050,576 +0.26(+0.40%)
Dec 21, 2023 63.90 64.35 63.24 64.26 3,091,395 +1.24(+1.96%)
Dec 20, 2023 64.70 65.21 63.00 63.02 4,483,813 -1.93(-2.97%)
Dec 19, 2023 64.31 64.96 64.31 64.95 1,982,690 +0.76(+1.18%)
Dec 18, 2023 63.90 64.43 63.86 64.20 1,960,650 +0.73(+1.15%)
Dec 15, 2023 63.51 63.82 63.24 63.47 2,644,108 -0.25(-0.39%)
Dec 14, 2023 63.85 64.16 62.96 63.72 3,440,562 +0.42(+0.66%)
Dec 13, 2023 61.74 63.39 61.62 63.30 2,747,589 +1.65(+2.68%)
Dec 12, 2023 60.98 61.66 60.71 61.65 1,773,599 +0.56(+0.91%)
Dec 11, 2023 60.48 61.13 60.39 61.09 2,920,847 +0.48(+0.79%)
Dec 08, 2023 59.92 60.76 59.84 60.61 3,163,298 +0.50(+0.83%)
Dec 07, 2023 59.75 60.28 59.62 60.11 1,961,946 +0.87(+1.46%)
Dec 06, 2023 60.29 60.31 59.12 59.25 2,651,123 -0.50(-0.83%)
Dec 05, 2023 59.38 59.98 59.29 59.74 2,333,109 -0.02(-0.03%)
Dec 04, 2023 59.48 59.83 59.16 59.76 2,689,744 -0.65(-1.07%)
Dec 01, 2023 59.55 60.56 59.40 60.41 5,618,018 +0.69(+1.15%)
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 7,340,158 +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%)
Sep 01, 2023 59.69 59.84 58.81 59.20 1,610,223 +0.23(+0.39%)
Aug 31, 2023 59.34 59.62 58.97 58.97 3,425,245 -0.22(-0.37%)
Aug 30, 2023 58.79 59.37 58.61 59.19 2,456,055 +0.46(+0.78%)
Aug 29, 2023 57.03 58.79 56.99 58.73 2,910,368 +1.64(+2.88%)
Aug 28, 2023 56.95 57.24 56.59 57.08 2,739,732 +0.72(+1.27%)
Aug 25, 2023 56.03 56.71 55.11 56.37 6,628,399 +0.75(+1.34%)
Aug 24, 2023 57.61 57.75 55.59 55.62 4,714,512 -1.58(-2.77%)
Aug 23, 2023 56.24 57.37 56.22 57.20 3,780,777 +1.22(+2.19%)
Aug 22, 2023 56.77 56.77 55.84 55.98 2,771,273 -0.33(-0.58%)
Aug 21, 2023 55.85 56.49 55.27 56.31 2,237,674 +0.75(+1.34%)
Aug 18, 2023 54.78 55.85 54.69 55.56 3,434,761 +0.04(+0.07%)
Aug 17, 2023 56.78 56.86 55.40 55.52 5,180,827 -0.89(-1.57%)
Aug 16, 2023 57.15 57.61 56.41 56.41 3,082,390 -0.91(-1.58%)
Aug 15, 2023 58.15 58.26 57.14 57.31 5,246,539 -1.36(-2.33%)
Aug 14, 2023 57.77 58.68 57.69 58.68 2,186,751 +0.64(+1.10%)
Aug 11, 2023 57.61 58.31 57.44 58.04 3,962,362 -0.09(-0.15%)
Aug 10, 2023 58.70 59.63 57.80 58.13 4,188,009 +0.02(+0.03%)
Aug 09, 2023 58.98 59.01 57.90 58.11 1,957,218 -0.81(-1.37%)
Aug 08, 2023 58.72 59.03 57.99 58.92 3,195,317 -0.52(-0.87%)
Aug 07, 2023 58.91 59.47 58.73 59.43 2,315,846 +0.99(+1.69%)
Aug 04, 2023 59.44 60.03 58.29 58.45 3,800,658 -0.52(-0.88%)
Aug 03, 2023 58.76 59.48 58.59 58.97 2,911,331 -0.41(-0.69%)
Aug 02, 2023 60.16 60.25 59.14 59.38 2,845,721 -1.66(-2.72%)
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.