Skip to main content

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

89.41 +3.32 (+3.86%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 61.17 61.37 60.83 61.29 2,396,675 +0.26(+0.42%)
Jul 28, 2023 60.80 61.27 60.57 61.03 2,271,466 +1.13(+1.89%)
Jul 27, 2023 61.66 61.74 59.65 59.90 3,089,091 -0.83(-1.37%)
Jul 26, 2023 60.48 61.11 60.17 60.74 2,770,533 +0.00(+0.00%)
Jul 25, 2023 60.31 61.06 60.31 60.74 1,853,744 +0.34(+0.56%)
Jul 24, 2023 60.17 60.62 60.03 60.40 2,094,045 +0.51(+0.85%)
Jul 21, 2023 60.34 60.40 59.88 59.89 1,984,004 +0.01(+0.02%)
Jul 20, 2023 60.41 60.67 59.70 59.88 5,607,330 -0.81(-1.34%)
Jul 19, 2023 60.69 61.05 60.52 60.70 2,258,113 +0.25(+0.41%)
Jul 18, 2023 59.49 60.64 59.38 60.45 2,768,817 +0.86(+1.45%)
Jul 17, 2023 59.12 59.88 59.12 59.58 2,432,012 +0.40(+0.67%)
Jul 14, 2023 59.52 59.75 58.99 59.19 2,957,981 -0.07(-0.12%)
Jul 13, 2023 58.82 59.49 58.74 59.26 2,331,574 +0.85(+1.46%)
Jul 12, 2023 58.51 58.76 58.10 58.40 5,053,439 +0.91(+1.59%)
Jul 11, 2023 56.95 57.60 56.69 57.49 2,271,800 +0.73(+1.28%)
Jul 10, 2023 56.37 56.81 56.23 56.76 2,748,277 +0.27(+0.47%)
Jul 07, 2023 56.49 57.54 56.42 56.49 4,224,222 -0.29(-0.51%)
Jul 06, 2023 56.70 56.89 56.10 56.78 4,439,815 -0.92(-1.60%)
Jul 05, 2023 57.40 57.91 57.38 57.71 2,271,494 -0.22(-0.38%)
Jul 03, 2023 57.67 57.97 57.60 57.92 1,585,228 +0.15(+0.26%)
Jun 30, 2023 57.30 58.03 57.24 57.78 8,843,469 +1.31(+2.32%)
Jun 29, 2023 55.92 56.50 55.82 56.46 3,307,212 +0.39(+0.69%)
Jun 28, 2023 55.72 56.31 55.54 56.08 2,977,637 +0.06(+0.11%)
Jun 27, 2023 55.04 56.17 54.91 56.02 3,176,323 +1.20(+2.19%)
Jun 26, 2023 55.12 55.62 54.74 54.81 3,573,011 -0.45(-0.81%)
Jun 23, 2023 55.20 55.75 55.08 55.26 2,382,932 -0.88(-1.57%)
Jun 22, 2023 55.48 56.16 55.39 56.15 2,307,983 +0.40(+0.71%)
Jun 21, 2023 56.07 56.28 55.62 55.75 2,834,507 -0.63(-1.11%)
Jun 20, 2023 56.42 56.65 55.80 56.37 2,380,699 -0.56(-0.98%)
Jun 16, 2023 57.88 57.91 56.83 56.93 3,616,387 -0.42(-0.73%)
Jun 15, 2023 55.76 57.68 55.72 57.35 5,923,031 +1.34(+2.40%)
Jun 14, 2023 55.97 56.47 55.09 56.01 3,325,967 +0.14(+0.25%)
Jun 13, 2023 55.53 56.04 55.37 55.87 3,152,993 +0.70(+1.26%)
Jun 12, 2023 54.45 55.17 54.25 55.17 2,214,764 +0.99(+1.83%)
Jun 09, 2023 54.19 54.71 53.92 54.18 2,691,831 +0.16(+0.29%)
Jun 08, 2023 53.37 54.12 53.17 54.02 4,568,463 +0.62(+1.15%)
Jun 07, 2023 53.86 54.16 53.27 53.40 3,910,868 -0.37(-0.68%)
Jun 06, 2023 53.40 53.90 53.25 53.77 3,248,418 +0.25(+0.46%)
Jun 05, 2023 53.83 54.16 53.34 53.52 3,427,699 -0.26(-0.48%)
Jun 02, 2023 52.91 53.95 52.77 53.78 4,985,860 +1.54(+2.95%)
Jun 01, 2023 51.33 52.52 51.01 52.24 3,354,982 +0.93(+1.82%)
May 31, 2023 51.38 51.63 50.89 51.31 4,010,484 -0.56(-1.07%)
May 30, 2023 52.34 52.48 51.54 51.86 4,243,910 +0.01(+0.02%)
May 26, 2023 50.68 52.04 50.68 51.85 5,126,482 +1.29(+2.55%)
May 25, 2023 50.56 50.92 50.02 50.56 3,320,562 +0.84(+1.70%)
May 24, 2023 50.05 50.14 49.43 49.72 7,220,898 -0.77(-1.52%)
May 23, 2023 51.19 51.46 50.36 50.48 4,533,428 -1.13(-2.19%)
May 22, 2023 51.63 52.04 51.29 51.62 3,796,970 +0.01(+0.02%)
May 19, 2023 52.00 52.12 51.30 51.61 4,430,856 -0.17(-0.33%)
May 18, 2023 50.71 51.87 50.65 51.77 5,867,658 +0.96(+1.90%)
May 17, 2023 50.10 50.96 49.71 50.81 4,922,998 +1.18(+2.38%)
May 16, 2023 50.01 50.23 49.61 49.63 2,515,477 -0.66(-1.30%)
May 15, 2023 50.12 50.39 49.62 50.28 2,489,512 +0.33(+0.66%)
May 12, 2023 50.42 50.45 49.35 49.96 3,304,357 -0.16(-0.32%)
May 11, 2023 50.06 50.16 49.58 50.12 3,304,736 -0.20(-0.39%)
May 10, 2023 50.57 50.71 49.33 50.31 4,176,072 +0.45(+0.90%)
May 09, 2023 49.88 50.12 49.79 49.87 1,595,227 -0.44(-0.87%)
May 08, 2023 50.34 50.41 49.94 50.30 2,283,297 +0.03(+0.06%)
May 05, 2023 49.39 50.54 49.33 50.27 4,233,890 +1.78(+3.67%)
May 04, 2023 48.90 48.99 48.15 48.50 5,250,754 -0.72(-1.45%)
May 03, 2023 50.05 50.64 49.16 49.21 4,622,998 -0.70(-1.39%)
May 02, 2023 50.87 50.88 49.16 49.91 5,433,313 -1.16(-2.28%)
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.