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 29, 2018 27.39 27.70 27.21 27.23 8,008,844 +0.08(+0.29%)
Jun 28, 2018 26.82 27.32 26.67 27.15 16,685,520 +0.32(+1.19%)
Jun 27, 2018 27.43 27.76 26.82 26.84 11,010,722 -0.46(-1.69%)
Jun 26, 2018 27.31 27.49 27.14 27.30 6,297,614 +0.11(+0.40%)
Jun 25, 2018 27.68 27.71 26.80 27.19 21,822,578 -0.76(-2.71%)
Jun 22, 2018 28.14 28.16 27.90 27.94 5,621,065 +0.09(+0.32%)
Jun 21, 2018 28.20 28.20 27.74 27.86 9,372,080 -0.36(-1.29%)
Jun 20, 2018 28.28 28.37 28.14 28.22 4,910,651 +0.10(+0.34%)
Jun 19, 2018 27.82 28.17 27.71 28.13 7,833,568 -0.22(-0.78%)
Jun 18, 2018 28.12 28.37 28.01 28.35 6,628,777 -0.12(-0.42%)
Jun 15, 2018 28.53 28.10 28.47 5,421,976 -0.08(-0.27%)
Jun 14, 2018 28.59 28.66 28.40 28.54 6,634,532 +0.16(+0.58%)
Jun 13, 2018 28.64 28.70 28.36 28.38 6,802,551 -0.22(-0.79%)
Jun 12, 2018 28.62 28.67 28.44 28.60 4,565,707 +0.09(+0.32%)
Jun 11, 2018 28.48 28.69 28.46 28.51 3,954,556 +0.07(+0.24%)
Jun 08, 2018 28.16 28.46 28.13 28.45 3,315,753 +0.17(+0.60%)
Jun 07, 2018 28.39 28.46 28.07 28.27 7,347,598 -0.03(-0.12%)
Jun 06, 2018 28.31 27.82 28.31 5,157,030 +0.45(+1.61%)
Jun 05, 2018 27.81 27.91 27.64 27.86 6,307,681 +0.07(+0.25%)
Jun 04, 2018 27.71 27.84 27.66 27.79 6,741,784 +0.27(+0.97%)
Jun 01, 2018 27.30 27.61 27.28 27.52 6,939,017 +0.57(+2.10%)
May 31, 2018 27.25 27.31 26.87 26.96 13,970,272 -0.38(-1.39%)
May 30, 2018 26.94 27.44 26.91 27.34 5,165,778 +0.67(+2.53%)
May 29, 2018 26.88 27.06 26.38 26.66 18,116,608 -0.61(-2.22%)
May 25, 2018 27.27 27.27 27.27 0 -0.14(-0.52%)
May 24, 2018 27.42 27.48 27.00 27.41 6,529,016 -0.11(-0.41%)
May 23, 2018 27.08 27.53 27.05 27.52 7,549,894 +0.16(+0.58%)
May 22, 2018 27.64 27.71 27.30 27.37 7,400,644 -0.16(-0.57%)
May 21, 2018 27.45 27.65 27.38 27.52 6,342,438 +0.39(+1.43%)
May 18, 2018 27.18 27.26 27.04 27.13 7,835,590 -0.13(-0.48%)
May 17, 2018 27.24 27.51 27.09 27.27 5,024,714 -0.05(-0.18%)
May 16, 2018 27.09 27.42 27.09 27.31 6,237,086 +0.24(+0.88%)
May 15, 2018 27.19 27.19 26.88 27.08 12,017,810 -0.38(-1.37%)
May 14, 2018 27.54 27.68 27.35 27.45 4,669,455 +0.06(+0.23%)
May 11, 2018 27.31 27.51 27.20 27.39 4,460,781 +0.11(+0.41%)
May 10, 2018 26.96 27.35 26.93 27.28 5,696,415 +0.49(+1.82%)
May 09, 2018 26.43 26.86 26.32 26.79 8,101,724 +0.52(+1.97%)
May 08, 2018 26.19 26.36 25.93 26.27 9,468,868 +0.01(+0.03%)
May 07, 2018 26.28 26.50 26.13 26.26 8,228,628 +0.15(+0.59%)
May 04, 2018 25.24 26.26 25.17 26.11 8,917,554 +0.66(+2.58%)
May 03, 2018 25.38 25.59 24.76 25.45 15,575,731 -0.12(-0.46%)
May 02, 2018 25.85 26.06 25.48 25.57 8,149,093 -0.36(-1.39%)
May 01, 2018 25.72 25.94 25.37 25.93 9,553,053 +0.11(+0.44%)
Apr 30, 2018 26.38 26.49 25.82 25.82 10,304,433 -0.43(-1.62%)
Apr 27, 2018 26.32 26.39 26.03 26.24 7,645,001 +0.06(+0.22%)
Apr 26, 2018 25.90 26.37 25.80 26.19 8,784,449 +0.51(+1.98%)
Apr 25, 2018 25.53 25.77 25.14 25.68 11,853,885 +0.11(+0.44%)
Apr 24, 2018 26.49 26.53 25.22 25.57 16,357,561 -0.70(-2.66%)
Apr 23, 2018 26.41 26.52 26.02 26.26 7,055,336 -0.02(-0.07%)
Apr 20, 2018 26.72 26.76 26.07 26.28 7,129,762 -0.44(-1.65%)
Apr 19, 2018 26.87 26.92 26.50 26.72 10,226,257 -0.32(-1.17%)
Apr 18, 2018 27.11 27.21 26.94 27.04 6,151,755 +0.04(+0.16%)
Apr 17, 2018 26.84 27.13 26.72 26.99 8,071,793 +0.56(+2.11%)
Apr 16, 2018 26.36 26.61 26.19 26.44 7,441,861 +0.42(+1.61%)
Apr 13, 2018 26.47 26.48 25.78 26.02 9,997,811 -0.14(-0.53%)
Apr 12, 2018 26.04 26.38 26.00 26.16 8,815,354 +0.40(+1.55%)
Apr 11, 2018 25.69 26.12 25.69 25.76 9,237,164 -0.26(-1.00%)
Apr 10, 2018 25.86 26.20 25.60 26.02 11,013,572 +0.81(+3.23%)
Apr 09, 2018 25.32 25.96 25.14 25.20 10,813,195 +0.21(+0.82%)
Apr 06, 2018 25.72 26.04 24.64 25.00 15,553,499 -1.16(-4.42%)
Apr 05, 2018 26.14 26.34 25.89 26.15 9,164,670 +0.37(+1.44%)
Apr 04, 2018 24.43 25.91 24.40 25.78 16,685,587 +0.57(+2.25%)
Apr 03, 2018 24.85 25.31 24.47 25.22 11,951,894 +0.61(+2.48%)
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.