Skip to main content

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

82.05 +0.06 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 81.51 82.08 81.20 82.05 1,760,700 +0.06(+0.07%)
Jun 13, 2024 82.23 82.27 81.17 81.99 2,225,805 +0.28(+0.34%)
Jun 12, 2024 81.80 82.52 81.40 81.71 3,073,501 +1.34(+1.67%)
Jun 11, 2024 79.55 80.42 78.93 80.37 1,492,994 +0.36(+0.45%)
Jun 10, 2024 79.28 80.12 79.11 80.01 1,431,952 +0.48(+0.60%)
Jun 07, 2024 79.46 80.41 79.11 79.53 2,190,844 -0.25(-0.31%)
Jun 06, 2024 79.90 80.02 79.19 79.78 1,485,030 -0.04(-0.05%)
Jun 05, 2024 78.63 79.82 78.07 79.82 2,666,309 +1.88(+2.41%)
Jun 04, 2024 77.41 78.19 76.95 77.94 2,126,938 +0.15(+0.19%)
Jun 03, 2024 78.17 78.21 76.28 77.79 3,630,347 +0.12(+0.15%)
May 31, 2024 76.60 77.76 75.07 77.67 3,561,942 +1.34(+1.76%)
May 30, 2024 76.91 77.10 75.97 76.33 2,459,029 -1.05(-1.36%)
May 29, 2024 77.25 77.75 77.17 77.38 3,039,924 -1.12(-1.43%)
May 28, 2024 78.64 78.70 77.70 78.50 8,589,249 +0.07(+0.09%)
May 24, 2024 77.95 78.64 77.66 78.43 2,235,970 +1.03(+1.33%)
May 23, 2024 79.48 79.50 77.03 77.40 3,898,954 -1.17(-1.49%)
May 22, 2024 78.85 79.05 77.94 78.57 2,165,883 -0.49(-0.62%)
May 21, 2024 78.46 79.12 78.40 79.06 1,498,455 +0.36(+0.46%)
May 20, 2024 78.55 79.14 78.45 78.70 1,773,936 +0.15(+0.19%)
May 17, 2024 78.34 78.55 77.92 78.55 5,168,878 +0.25(+0.32%)
May 16, 2024 78.68 79.16 78.28 78.30 2,188,303 -0.37(-0.47%)
May 15, 2024 77.54 78.77 77.34 78.67 2,285,660 +1.89(+2.46%)
May 14, 2024 76.15 76.94 76.00 76.78 1,659,574 +0.65(+0.85%)
May 13, 2024 76.61 76.62 75.79 76.13 1,699,493 +0.00(+0.00%)
May 10, 2024 76.41 76.63 75.75 76.13 2,496,612 +0.22(+0.29%)
May 09, 2024 75.13 75.94 74.92 75.91 1,751,133 +0.80(+1.07%)
May 08, 2024 74.54 75.25 74.51 75.11 1,825,484 +0.01(+0.01%)
May 07, 2024 75.22 75.51 74.91 75.10 2,824,934 +0.15(+0.20%)
May 06, 2024 74.16 74.95 74.02 74.95 2,034,618 +1.49(+2.03%)
May 03, 2024 73.38 73.79 72.68 73.46 3,183,592 +1.80(+2.51%)
May 02, 2024 71.44 71.91 70.13 71.66 4,447,434 +1.27(+1.80%)
May 01, 2024 70.68 72.61 70.27 70.39 4,369,005 -0.48(-0.68%)
Apr 30, 2024 72.76 73.05 70.87 70.87 3,204,157 -2.32(-3.17%)
Apr 29, 2024 73.19 73.40 72.41 73.19 2,383,372 +0.48(+0.66%)
Apr 26, 2024 72.16 73.16 71.99 72.71 6,214,746 +1.39(+1.95%)
Apr 25, 2024 70.12 71.58 69.66 71.32 4,486,507 -0.63(-0.88%)
Apr 24, 2024 72.27 72.50 71.31 71.95 3,096,440 -0.09(-0.12%)
Apr 23, 2024 70.95 72.15 70.80 72.04 7,090,224 +1.71(+2.43%)
Apr 22, 2024 69.84 71.13 69.18 70.33 3,540,341 +1.22(+1.77%)
Apr 19, 2024 70.32 70.61 68.75 69.11 4,648,363 -1.22(-1.73%)
Apr 18, 2024 71.03 71.65 70.08 70.33 4,044,793 -0.33(-0.47%)
Apr 17, 2024 72.25 72.29 70.28 70.66 5,074,282 -0.89(-1.24%)
Apr 16, 2024 71.92 72.39 71.17 71.55 10,104,583 -0.26(-0.36%)
Apr 15, 2024 74.92 74.95 71.58 71.81 6,298,391 -1.85(-2.51%)
Apr 12, 2024 74.71 75.14 73.18 73.66 4,727,883 -2.14(-2.82%)
Apr 11, 2024 75.11 76.22 74.07 75.80 6,571,207 +1.09(+1.46%)
Apr 10, 2024 74.52 75.30 74.12 74.71 5,696,293 -1.52(-1.99%)
Apr 09, 2024 76.62 76.67 74.80 76.23 3,721,065 +0.16(+0.21%)
Apr 08, 2024 76.20 76.51 75.85 76.07 2,259,376 +0.05(+0.07%)
Apr 05, 2024 74.87 76.60 74.74 76.02 3,967,457 +1.57(+2.11%)
Apr 04, 2024 77.55 77.65 74.39 74.45 5,153,498 -1.94(-2.54%)
Apr 03, 2024 75.88 76.83 75.87 76.39 2,313,054 +0.17(+0.22%)
Apr 02, 2024 76.04 76.27 75.53 76.22 6,211,885 -1.03(-1.33%)
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.