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 )

13.18 +0.11 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2013 161.15 161.15 161.15 161.15 0 -0.11(-0.07%)
May 23, 2013 162.04 161.26 161.26 161.26 133 +2.51(+1.58%)
May 21, 2013 158.49 158.75 158.75 158.75 133 +3.23(+2.08%)
May 20, 2013 155.52 155.52 155.52 155.52 106 -0.57(-0.37%)
May 17, 2013 156.09 156.09 156.09 156.09 26 +0.15(+0.10%)
May 16, 2013 155.60 155.94 155.60 155.94 133 -4.78(-2.97%)
May 14, 2013 160.81 160.72 160.72 160.72 133 -0.80(-0.49%)
May 13, 2013 163.20 163.20 161.52 161.52 66 -3.18(-1.93%)
May 03, 2013 166.76 164.70 164.70 164.70 80 -3.18(-1.90%)
May 02, 2013 167.62 168.86 167.62 167.88 274 +0.48(+0.29%)
Apr 30, 2013 167.40 167.40 167.40 167.40 26 -1.08(-0.64%)
Apr 25, 2013 168.71 168.48 168.48 168.48 374 -2.96(-1.72%)
Apr 24, 2013 171.44 171.44 171.44 171.44 80 +2.86(+1.70%)
Apr 23, 2013 168.58 168.58 168.58 168.58 26 -4.73(-2.73%)
Apr 19, 2013 173.31 173.31 173.31 173.31 0 -3.33(-1.89%)
Apr 18, 2013 176.64 176.64 176.64 176.64 227 -0.75(-0.42%)
Apr 17, 2013 177.62 178.10 177.13 177.39 427 +2.58(+1.48%)
Apr 16, 2013 177.32 177.39 174.81 174.81 775 -0.22(-0.13%)
Apr 15, 2013 175.03 175.03 175.03 175.03 53 +1.09(+0.62%)
Apr 12, 2013 174.06 174.06 173.95 173.95 106 +0.82(+0.48%)
Apr 11, 2013 173.91 173.91 173.12 173.12 80 -4.57(-2.57%)
Apr 10, 2013 177.69 177.69 177.69 177.69 55 -1.24(-0.69%)
Apr 09, 2013 179.97 180.24 178.93 178.93 122 -0.82(-0.46%)
Apr 08, 2013 179.75 179.75 179.75 179.75 6,678 -3.67(-2.00%)
Apr 05, 2013 182.48 184.74 182.48 183.42 400 +5.05(+2.83%)
Apr 02, 2013 178.36 178.36 178.36 178.36 53 -1.38(-0.77%)
Mar 28, 2013 179.75 179.75 179.75 179.75 26 -6.33(-3.40%)
Mar 21, 2013 186.07 186.07 186.07 186.07 26 +1.42(+0.77%)
Mar 20, 2013 184.73 184.73 184.65 184.65 80 -5.39(-2.84%)
Mar 19, 2013 191.73 191.73 189.85 190.04 454 +0.45(+0.24%)
Mar 18, 2013 189.57 189.59 189.56 189.59 187 +1.42(+0.76%)
Mar 15, 2013 188.28 188.28 188.17 188.17 80 -2.74(-1.44%)
Mar 08, 2013 188.69 190.91 190.91 190.91 160 +1.32(+0.70%)
Mar 06, 2013 189.59 189.59 189.59 189.59 106 -1.52(-0.80%)
Mar 05, 2013 191.31 191.31 191.12 191.12 63 -3.34(-1.72%)
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.