Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Consumer Goods -2X ETF (NY: SZK )

13.54 -0.39 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 138.95 138.20 138.20 138.20 53 -0.75(-0.54%)
Oct 28, 2013 139.58 138.95 138.95 138.95 106 -1.65(-1.17%)
Oct 25, 2013 140.59 140.59 140.59 140.59 26 -5.35(-3.67%)
Oct 21, 2013 145.95 145.95 145.95 145.95 0 +2.17(+1.51%)
Oct 18, 2013 143.78 143.78 143.78 143.78 74 -7.11(-4.71%)
Oct 14, 2013 150.89 150.89 150.89 150.89 133 +0.34(+0.23%)
Oct 11, 2013 151.38 151.87 150.55 150.55 502 -1.87(-1.23%)
Oct 10, 2013 156.62 156.62 152.20 152.42 368 -5.73(-3.62%)
Oct 09, 2013 157.60 158.15 157.31 158.15 213 +0.79(+0.50%)
Oct 08, 2013 156.35 157.36 156.35 157.36 133 +1.68(+1.08%)
Oct 07, 2013 154.35 155.68 154.35 155.68 80 +2.06(+1.34%)
Oct 04, 2013 153.93 153.93 153.19 153.62 503 +0.15(+0.10%)
Oct 03, 2013 153.77 156.09 153.47 153.47 527 +0.13(+0.08%)
Oct 02, 2013 153.35 153.35 153.35 153.35 133 +0.92(+0.61%)
Oct 01, 2013 159.84 159.84 152.42 152.42 117 +0.86(+0.57%)
Sep 27, 2013 151.69 152.01 151.56 151.56 224 +0.90(+0.60%)
Sep 26, 2013 149.91 151.84 149.91 150.66 384 -1.03(-0.68%)
Sep 25, 2013 150.30 151.69 150.30 151.69 95 +2.36(+1.58%)
Sep 24, 2013 149.32 149.34 149.32 149.34 200 +0.11(+0.07%)
Sep 23, 2013 149.23 149.23 149.23 149.23 48 +1.36(+0.92%)
Sep 20, 2013 146.70 147.86 146.36 147.86 217 +2.81(+1.94%)
Sep 19, 2013 144.11 145.84 144.11 145.05 899 +0.22(+0.15%)
Sep 18, 2013 149.72 149.72 144.82 144.82 173 -5.47(-3.64%)
Sep 16, 2013 150.29 150.29 150.29 150.29 133 -4.05(-2.62%)
Sep 12, 2013 153.02 154.34 154.34 154.34 187 +1.12(+0.73%)
Sep 11, 2013 153.21 153.21 153.21 153.21 40 -1.50(-0.97%)
Sep 10, 2013 155.19 155.19 154.22 154.71 321 -2.13(-1.36%)
Sep 09, 2013 156.80 156.85 156.43 156.85 374 -0.75(-0.48%)
Sep 06, 2013 155.04 158.56 155.04 157.60 346 -0.97(-0.61%)
Sep 05, 2013 158.71 158.71 158.57 158.57 217 +0.04(+0.03%)
Sep 04, 2013 159.99 160.25 158.49 158.53 734 -2.62(-1.63%)
Sep 03, 2013 159.65 161.15 159.65 161.15 100 -1.61(-0.99%)
Aug 30, 2013 162.75 162.75 162.22 162.75 395 +2.21(+1.38%)
Aug 29, 2013 166.05 166.05 160.55 160.55 536 -2.66(-1.63%)
Aug 28, 2013 163.24 163.24 163.20 163.20 448 +1.31(+0.81%)
Aug 27, 2013 164.18 164.18 161.37 161.89 588 +5.80(+3.72%)
Aug 26, 2013 156.09 156.09 156.09 156.09 26 -1.32(-0.84%)
Aug 22, 2013 163.50 157.41 157.41 157.41 12,449 -0.32(-0.21%)
Aug 21, 2013 159.24 159.35 157.74 157.74 204 +0.15(+0.10%)
Aug 19, 2013 157.63 157.59 157.59 157.59 267 +0.11(+0.07%)
Aug 16, 2013 157.55 158.08 156.63 157.48 936 +2.36(+1.52%)
Aug 15, 2013 155.34 155.34 155.12 155.12 106 +4.27(+2.83%)
Aug 14, 2013 150.85 150.85 150.85 150.85 26 +1.87(+1.26%)
Aug 12, 2013 148.98 148.98 148.98 148.98 80 +0.34(+0.23%)
Aug 09, 2013 148.64 148.64 148.64 148.64 26 +1.40(+0.95%)
Aug 08, 2013 149.09 149.09 147.24 147.24 133 -2.49(-1.66%)
Aug 07, 2013 149.73 149.73 149.73 149.73 40 +1.85(+1.25%)
Aug 02, 2013 147.89 147.88 147.88 147.88 133 -0.28(-0.19%)
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.