Skip to main content

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

13.75 +0.01 (+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 (%)
Jul 31, 2023 13.67 13.70 13.67 13.67 355 +0.17(+1.27%)
Jul 28, 2023 13.50 13.53 13.46 13.50 795 -0.27(-1.94%)
Jul 27, 2023 13.75 13.77 13.75 13.77 284 +0.22(+1.59%)
Jul 26, 2023 13.59 13.59 13.54 13.55 496 -0.02(-0.18%)
Jul 25, 2023 13.59 13.59 13.57 13.57 491 +0.02(+0.16%)
Jul 24, 2023 13.53 13.55 13.53 13.55 329 -0.09(-0.69%)
Jul 21, 2023 13.65 13.65 13.65 13.65 102 -0.09(-0.68%)
Jul 20, 2023 13.86 13.86 13.74 13.74 414 -0.23(-1.62%)
Jul 19, 2023 14.11 14.13 13.97 13.97 3,285 -0.28(-1.99%)
Jul 18, 2023 14.22 14.25 14.22 14.25 434 +0.06(+0.43%)
Jul 17, 2023 14.19 14.20 14.19 14.19 295 +0.07(+0.52%)
Jul 14, 2023 14.22 14.22 14.12 14.12 745 -0.09(-0.62%)
Jul 13, 2023 14.20 14.20 14.20 14.20 352 -0.14(-0.97%)
Jul 12, 2023 14.29 14.34 14.27 14.34 1,294 -0.06(-0.38%)
Jul 11, 2023 14.48 14.48 14.40 14.40 480 -0.05(-0.34%)
Jul 10, 2023 14.35 14.45 14.35 14.45 170 +0.04(+0.29%)
Jul 07, 2023 14.41 14.41 14.41 14.41 121 +0.36(+2.59%)
Jul 06, 2023 14.10 14.10 14.04 14.04 171 +0.10(+0.72%)
Jul 05, 2023 13.96 13.97 13.94 13.94 1,245 +0.01(+0.05%)
Jul 03, 2023 14.11 14.11 13.92 13.94 2,659 -0.15(-1.05%)
Jun 30, 2023 14.08 14.08 14.08 14.08 102 -0.28(-1.93%)
Jun 29, 2023 14.36 14.36 14.36 14.36 39 +0.03(+0.23%)
Jun 28, 2023 14.34 14.36 14.33 14.33 2,024 +0.23(+1.62%)
Jun 27, 2023 14.25 14.25 14.10 14.10 2,428 -0.11(-0.79%)
Jun 26, 2023 14.18 14.21 14.18 14.21 233 -0.00(-0.02%)
Jun 23, 2023 14.05 14.21 14.05 14.21 413 +0.17(+1.22%)
Jun 22, 2023 14.07 14.07 14.04 14.04 903 -0.15(-1.04%)
Jun 21, 2023 14.25 14.25 14.14 14.19 1,328 -0.09(-0.62%)
Jun 20, 2023 14.14 14.28 14.14 14.28 421 +0.22(+1.54%)
Jun 16, 2023 14.04 14.06 14.04 14.06 1,150 -0.02(-0.13%)
Jun 15, 2023 14.16 14.16 14.04 14.08 803 +1.00(+7.67%)
May 08, 2023 13.06 13.08 13.05 13.08 2,210 +0.06(+0.42%)
May 05, 2023 13.13 13.13 12.98 13.02 2,700 -0.23(-1.75%)
May 04, 2023 13.23 13.28 13.21 13.25 3,711 +0.09(+0.68%)
May 03, 2023 13.05 13.16 12.98 13.16 19,216 +0.24(+1.83%)
May 02, 2023 13.02 13.19 12.93 12.93 7,604 +0.06(+0.43%)
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.