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 (%)
Aug 31, 2023 59.47 59.76 59.10 59.10 3,417,365 -0.22(-0.37%)
Aug 30, 2023 58.92 59.50 58.74 59.32 2,450,405 +0.46(+0.78%)
Aug 29, 2023 57.17 58.92 57.13 58.86 2,903,672 +1.65(+2.88%)
Aug 28, 2023 57.08 57.38 56.72 57.22 2,733,429 +0.72(+1.27%)
Aug 25, 2023 56.16 56.84 55.24 56.50 6,613,151 +0.75(+1.34%)
Aug 24, 2023 57.75 57.88 55.72 55.75 4,703,666 -1.59(-2.77%)
Aug 23, 2023 56.37 57.51 56.35 57.34 3,772,081 +1.23(+2.19%)
Aug 22, 2023 56.90 56.90 55.97 56.11 2,764,797 -0.33(-0.58%)
Aug 21, 2023 55.98 56.62 55.40 56.44 2,232,527 +0.75(+1.34%)
Aug 18, 2023 54.91 55.98 54.82 55.69 3,426,859 +0.04(+0.07%)
Aug 17, 2023 56.91 56.99 55.53 55.65 5,168,906 -0.89(-1.57%)
Aug 16, 2023 57.29 57.75 56.54 56.54 3,075,299 -0.91(-1.58%)
Aug 15, 2023 58.28 58.40 57.27 57.45 5,234,469 -1.37(-2.33%)
Aug 14, 2023 57.90 58.81 57.83 58.81 2,181,721 +0.64(+1.10%)
Aug 11, 2023 57.75 58.44 57.58 58.17 3,953,246 -0.09(-0.15%)
Aug 10, 2023 58.83 59.77 57.93 58.26 4,178,374 +0.02(+0.03%)
Aug 09, 2023 59.11 59.14 58.03 58.24 1,952,716 -0.81(-1.37%)
Aug 08, 2023 58.85 59.16 58.12 59.05 3,187,966 -0.52(-0.87%)
Aug 07, 2023 59.04 59.61 58.86 59.57 2,310,519 +0.99(+1.69%)
Aug 04, 2023 59.58 60.17 58.42 58.58 3,791,914 -0.52(-0.88%)
Aug 03, 2023 58.89 59.62 58.72 59.10 2,904,633 -0.41(-0.69%)
Aug 02, 2023 60.30 60.39 59.27 59.51 2,839,174 -1.67(-2.72%)
Aug 01, 2023 61.13 61.40 60.94 61.18 1,721,977 -0.40(-0.65%)
Jul 31, 2023 61.46 61.66 61.11 61.58 2,385,552 +0.26(+0.42%)
Jul 28, 2023 61.08 61.56 60.85 61.32 2,260,924 +1.14(+1.89%)
Jul 27, 2023 61.95 62.03 59.93 60.18 3,074,754 -0.84(-1.37%)
Jul 26, 2023 60.76 61.40 60.45 61.02 2,757,675 +0.00(+0.00%)
Jul 25, 2023 60.59 61.35 60.59 61.02 1,845,141 +0.34(+0.56%)
Jul 24, 2023 60.45 60.90 60.31 60.68 2,084,326 +0.51(+0.85%)
Jul 21, 2023 60.62 60.68 60.16 60.17 1,974,796 +0.01(+0.02%)
Jul 20, 2023 60.69 60.95 59.98 60.16 5,581,306 -0.82(-1.34%)
Jul 19, 2023 60.97 61.34 60.80 60.98 2,247,633 +0.25(+0.41%)
Jul 18, 2023 59.77 60.92 59.66 60.73 2,755,967 +0.87(+1.45%)
Jul 17, 2023 59.39 60.16 59.39 59.86 2,420,724 +0.40(+0.67%)
Jul 14, 2023 59.80 60.03 59.26 59.46 2,944,253 -0.07(-0.12%)
Jul 13, 2023 59.09 59.77 59.01 59.53 2,320,753 +0.86(+1.46%)
Jul 12, 2023 58.78 59.03 58.37 58.67 5,029,986 +0.92(+1.59%)
Jul 11, 2023 57.22 57.87 56.96 57.76 2,261,257 +0.73(+1.28%)
Jul 10, 2023 56.64 57.07 56.49 57.03 2,735,522 +0.27(+0.47%)
Jul 07, 2023 56.76 57.81 56.69 56.76 4,204,617 -0.29(-0.51%)
Jul 06, 2023 56.97 57.16 56.36 57.05 4,419,210 -0.93(-1.60%)
Jul 05, 2023 57.67 58.18 57.65 57.97 2,260,952 -0.22(-0.38%)
Jul 03, 2023 57.93 58.24 57.87 58.19 1,577,871 +0.15(+0.26%)
Jun 30, 2023 57.57 58.30 57.50 58.04 8,802,426 +1.32(+2.32%)
Jun 29, 2023 56.18 56.77 56.08 56.73 3,291,858 +0.39(+0.69%)
Jun 28, 2023 55.98 56.58 55.80 56.34 2,963,817 +0.06(+0.11%)
Jun 27, 2023 55.30 56.43 55.17 56.28 3,161,581 +1.21(+2.19%)
Jun 26, 2023 55.38 55.88 55.00 55.07 3,556,429 -0.45(-0.81%)
Jun 23, 2023 55.46 56.01 55.34 55.52 2,371,873 -0.89(-1.57%)
Jun 22, 2023 55.74 56.42 55.65 56.41 2,297,272 +0.40(+0.71%)
Jun 21, 2023 56.33 56.55 55.88 56.01 2,821,352 -0.63(-1.11%)
Jun 20, 2023 56.69 56.92 56.06 56.64 2,369,650 -0.56(-0.98%)
Jun 16, 2023 58.15 58.18 57.10 57.20 3,599,603 -0.42(-0.73%)
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.