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, 2020 30.06 31.30 30.06 30.97 7,724,177 +0.81(+2.69%)
Jun 29, 2020 29.57 30.17 29.08 30.16 6,505,759 +0.85(+2.90%)
Jun 26, 2020 30.53 30.57 29.19 29.31 11,928,645 -1.43(-4.66%)
Jun 25, 2020 30.00 30.82 29.57 30.75 9,212,500 +0.61(+2.04%)
Jun 24, 2020 31.29 31.43 29.72 30.13 14,183,454 -1.60(-5.05%)
Jun 23, 2020 32.04 32.24 31.66 31.73 6,580,154 +0.26(+0.83%)
Jun 22, 2020 30.93 31.54 30.68 31.47 7,416,637 +0.44(+1.40%)
Jun 19, 2020 32.18 32.21 30.77 31.04 11,393,996 -0.37(-1.17%)
Jun 18, 2020 31.06 31.52 30.97 31.41 6,302,092 +0.02(+0.06%)
Jun 17, 2020 31.88 31.95 31.25 31.39 8,680,294 -0.27(-0.84%)
Jun 16, 2020 32.17 32.19 30.62 31.66 15,303,466 +1.18(+3.86%)
Jun 15, 2020 28.69 30.72 28.45 30.48 18,058,026 +0.53(+1.78%)
Jun 12, 2020 30.71 30.88 28.84 29.95 28,833,078 +0.72(+2.47%)
Jun 11, 2020 31.47 31.61 29.11 29.22 20,479,302 -3.82(-11.57%)
Jun 10, 2020 33.56 33.76 32.90 33.05 21,737,190 -0.39(-1.16%)
Jun 09, 2020 33.31 33.76 33.13 33.44 9,607,692 -0.52(-1.52%)
Jun 08, 2020 33.34 33.97 33.20 33.95 8,313,458 +0.83(+2.50%)
Jun 05, 2020 32.73 33.53 32.70 33.13 11,853,939 +1.63(+5.17%)
Jun 04, 2020 31.45 31.85 31.06 31.50 9,352,264 -0.20(-0.62%)
Jun 03, 2020 31.30 31.90 31.24 31.69 9,317,645 +0.83(+2.68%)
Jun 02, 2020 30.56 30.87 30.27 30.87 8,880,056 +0.50(+1.66%)
Jun 01, 2020 29.97 30.49 29.87 30.36 10,230,364 +0.28(+0.92%)
May 29, 2020 29.76 30.24 29.18 30.09 22,364,392 +0.23(+0.76%)
May 28, 2020 30.20 30.62 29.71 29.86 15,592,818 -0.10(-0.33%)
May 27, 2020 29.70 29.97 28.68 29.96 16,180,645 +0.84(+2.87%)
May 26, 2020 29.66 29.69 29.03 29.12 11,831,600 +0.73(+2.57%)
May 22, 2020 28.24 28.44 27.98 28.39 12,464,909 +0.12(+0.42%)
May 21, 2020 28.67 28.84 28.07 28.27 13,532,377 -0.43(-1.48%)
May 20, 2020 28.49 28.88 28.45 28.70 11,413,028 +0.93(+3.35%)
May 19, 2020 28.22 28.57 27.75 27.77 12,335,535 -0.58(-2.04%)
May 18, 2020 27.98 28.65 27.91 28.34 12,551,567 +1.63(+6.11%)
May 15, 2020 25.99 26.72 25.79 26.71 12,728,195 +0.24(+0.90%)
May 14, 2020 25.35 26.48 24.89 26.48 20,451,136 +0.63(+2.42%)
May 13, 2020 26.69 26.89 25.36 25.85 29,633,980 -0.93(-3.48%)
May 12, 2020 28.16 28.25 26.77 26.78 10,298,834 -1.15(-4.11%)
May 11, 2020 27.51 28.21 27.42 27.93 8,193,190 +0.02(+0.08%)
May 08, 2020 27.66 27.99 27.42 27.91 7,819,037 +0.89(+3.31%)
May 07, 2020 27.02 27.40 26.92 27.01 13,578,763 +0.63(+2.39%)
May 06, 2020 27.09 27.17 26.37 26.38 18,892,406 -0.37(-1.37%)
May 05, 2020 26.83 27.31 26.66 26.75 15,689,156 +0.48(+1.81%)
May 04, 2020 25.73 26.32 25.44 26.27 12,735,876 +0.17(+0.65%)
May 01, 2020 26.59 26.74 25.88 26.10 20,289,600 -1.46(-5.29%)
Apr 30, 2020 27.82 27.92 27.22 27.56 25,640,274 -0.55(-1.95%)
Apr 29, 2020 27.81 28.42 27.59 28.11 16,203,299 +1.39(+5.22%)
Apr 28, 2020 27.72 27.78 26.65 26.72 22,554,882 -0.26(-0.97%)
Apr 27, 2020 26.60 27.19 26.52 26.98 10,375,567 +0.75(+2.87%)
Apr 24, 2020 25.80 26.34 25.39 26.23 17,667,640 +0.73(+2.87%)
Apr 23, 2020 25.76 26.38 25.44 25.49 21,431,430 -0.01(-0.06%)
Apr 22, 2020 25.36 25.84 25.11 25.51 13,880,727 +1.11(+4.54%)
Apr 21, 2020 25.10 25.35 24.24 24.40 21,907,062 -1.61(-6.18%)
Apr 20, 2020 26.20 26.89 25.96 26.01 17,523,490 -0.95(-3.54%)
Apr 17, 2020 26.72 27.08 26.18 26.96 17,384,162 +1.37(+5.35%)
Apr 16, 2020 25.58 25.74 24.97 25.59 17,143,196 +0.26(+1.03%)
Apr 15, 2020 25.30 25.67 24.90 25.33 12,804,209 -1.14(-4.29%)
Apr 14, 2020 25.96 26.61 25.75 26.47 15,303,741 +1.23(+4.88%)
Apr 13, 2020 25.25 25.30 24.21 25.24 18,041,906 -0.21(-0.82%)
Apr 09, 2020 25.33 25.99 24.97 25.45 19,593,426 +0.74(+2.98%)
Apr 08, 2020 23.64 24.94 23.22 24.71 17,861,724 +1.56(+6.73%)
Apr 07, 2020 24.74 24.90 23.11 23.15 25,759,936 +0.02(+0.10%)
Apr 06, 2020 21.97 23.45 21.78 23.13 14,248,391 +2.75(+13.51%)
Apr 03, 2020 20.81 21.23 19.90 20.38 16,978,734 -0.60(-2.86%)
Apr 02, 2020 19.91 21.13 19.81 20.98 15,176,188 +0.94(+4.70%)
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.