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 (%)
Nov 28, 2014 97.47 97.47 97.47 97.47 3 -1.35(-1.36%)
Nov 26, 2014 99.64 98.82 98.82 98.82 347 -2.62(-2.58%)
Nov 19, 2014 101.44 101.44 101.44 101.44 267 +0.21(+0.21%)
Nov 18, 2014 101.23 101.23 101.23 101.23 34 -1.03(-1.01%)
Nov 14, 2014 102.45 102.26 102.26 102.26 4,781 -1.12(-1.09%)
Nov 12, 2014 103.35 103.39 103.39 103.39 80 -0.08(-0.07%)
Nov 11, 2014 103.46 103.46 103.46 103.46 40 -1.80(-1.71%)
Nov 05, 2014 105.26 105.26 105.26 105.26 213 -0.79(-0.74%)
Nov 03, 2014 106.38 106.38 106.05 106.05 8 -1.83(-1.70%)
Oct 31, 2014 107.88 107.88 107.88 107.88 187 -2.92(-2.64%)
Oct 28, 2014 111.47 111.47 110.20 110.80 132 -1.01(-0.90%)
Oct 27, 2014 111.81 111.81 111.81 111.81 40 -0.34(-0.30%)
Oct 24, 2014 112.45 112.56 111.85 112.15 276 +0.41(+0.37%)
Oct 22, 2014 111.73 111.73 111.73 111.73 133 -2.24(-1.96%)
Oct 21, 2014 114.92 114.92 113.97 113.97 173 -5.32(-4.46%)
Oct 17, 2014 118.88 119.67 118.88 119.30 48 -2.02(-1.67%)
Oct 16, 2014 120.34 121.32 120.34 121.32 1,112 -0.15(-0.12%)
Oct 15, 2014 121.65 122.98 120.72 121.47 2,033 +2.13(+1.79%)
Oct 14, 2014 119.15 119.33 118.85 119.33 209 +0.56(+0.47%)
Oct 13, 2014 118.77 118.77 118.77 118.77 84 +4.33(+3.78%)
Oct 09, 2014 112.67 114.43 112.67 114.44 16 -0.95(-0.82%)
Oct 08, 2014 115.57 115.57 115.40 115.40 151 -1.94(-1.65%)
Oct 02, 2014 117.35 117.33 117.33 117.33 53 +0.88(+0.76%)
Oct 01, 2014 116.45 116.45 116.45 116.45 58 +4.57(+4.08%)
Sep 24, 2014 111.88 111.88 111.88 111.88 18 +0.00(+0.00%)
Sep 23, 2014 111.88 111.88 111.88 111.88 0 +0.00(+0.00%)
Sep 22, 2014 111.25 111.88 111.25 111.88 106 +0.94(+0.84%)
Sep 19, 2014 110.95 110.95 110.95 110.95 180 -0.49(-0.44%)
Sep 18, 2014 111.44 111.44 111.44 111.44 26 -0.79(-0.70%)
Sep 17, 2014 112.26 112.30 112.22 112.22 151 +0.28(+0.25%)
Sep 16, 2014 112.18 112.18 111.94 111.94 92 -1.41(-1.24%)
Sep 15, 2014 113.34 113.34 113.27 113.34 238 +1.16(+1.03%)
Sep 11, 2014 112.18 112.18 112.18 112.18 0 -0.01(-0.01%)
Sep 10, 2014 112.07 112.19 112.07 112.19 87 -0.55(-0.49%)
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.