Ultra S&P500 ETF (NY: SSO )

140.67 USD +4.04 (+2.96%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 114.86 115.01 114.24 114.39 1,152,899 +0.47(+0.41%)
May 27, 2021 114.40 114.72 113.86 113.92 993,884 +0.07(+0.06%)
May 26, 2021 113.73 114.11 113.12 113.85 1,533,976 +0.42(+0.37%)
May 25, 2021 114.53 114.73 113.07 113.43 2,241,220 -0.47(-0.41%)
May 24, 2021 112.92 114.52 112.78 113.90 1,650,521 +2.22(+1.99%)
May 21, 2021 112.69 113.39 111.37 111.68 2,243,942 -0.14(-0.13%)
May 20, 2021 109.95 112.53 109.90 111.82 2,502,321 +2.31(+2.11%)
May 19, 2021 107.34 109.55 106.51 109.51 3,134,858 -0.55(-0.50%)
May 18, 2021 112.07 112.25 109.97 110.06 1,987,199 -1.96(-1.75%)
May 17, 2021 111.91 112.42 110.84 112.02 2,242,935 -0.53(-0.47%)
May 14, 2021 110.74 113.04 110.74 112.55 3,408,650 +3.33(+3.05%)
May 13, 2021 107.52 110.29 107.49 109.22 4,116,116 +2.53(+2.37%)
May 12, 2021 109.78 110.53 106.33 106.69 4,069,094 -4.78(-4.29%)
May 11, 2021 110.81 111.97 109.14 111.47 3,421,983 -2.01(-1.77%)
May 10, 2021 115.91 116.05 113.37 113.48 2,397,661 -2.21(-1.91%)
May 07, 2021 114.52 116.11 114.14 115.69 1,745,857 +1.59(+1.39%)
May 06, 2021 112.30 114.16 111.16 114.10 3,095,240 +1.83(+1.63%)
May 05, 2021 113.17 113.30 111.84 112.27 2,123,736 +0.05(+0.04%)
May 04, 2021 112.45 112.73 110.08 112.22 3,709,415 -1.40(-1.23%)
May 03, 2021 114.29 114.52 113.34 113.62 1,722,723 +0.46(+0.41%)
Apr 30, 2021 113.30 113.83 112.64 113.16 1,797,400 -1.49(-1.30%)
Apr 29, 2021 114.80 115.00 112.70 114.65 3,260,084 +1.47(+1.30%)
Apr 28, 2021 113.46 114.07 112.96 113.18 1,463,103 -0.14(-0.12%)
Apr 27, 2021 113.50 113.63 112.65 113.32 1,168,453 -0.07(-0.06%)
Apr 26, 2021 113.27 113.68 113.00 113.39 1,009,222 +0.48(+0.43%)
Apr 23, 2021 110.83 113.69 110.78 112.91 1,924,200 +2.37(+2.14%)
Apr 22, 2021 112.45 112.92 109.88 110.54 2,391,366 -2.03(-1.80%)
Apr 21, 2021 110.11 112.69 110.05 112.57 2,874,674 +2.06(+1.86%)
Apr 20, 2021 111.38 111.81 109.65 110.51 2,132,850 -1.68(-1.50%)
Apr 19, 2021 112.69 112.95 111.36 112.19 1,963,590 -1.10(-0.97%)
Apr 16, 2021 113.25 113.59 112.43 113.29 1,447,700 +0.79(+0.70%)
Apr 15, 2021 111.34 112.64 111.34 112.50 1,428,228 +2.32(+2.11%)
Apr 14, 2021 110.86 111.47 109.81 110.18 1,968,922 -0.70(-0.63%)
Apr 13, 2021 110.16 111.25 109.96 110.88 1,211,415 +0.61(+0.55%)
Apr 12, 2021 109.82 110.40 109.48 110.27 1,496,542 +0.10(+0.09%)
Apr 09, 2021 108.55 110.26 108.48 110.17 1,506,300 +1.58(+1.46%)
Apr 08, 2021 108.28 108.63 107.77 108.59 1,181,257 +1.00(+0.93%)
Apr 07, 2021 107.25 107.78 107.00 107.59 1,112,273 +0.26(+0.24%)
Apr 06, 2021 107.14 107.92 106.98 107.33 1,439,665 -0.12(-0.11%)
Apr 05, 2021 105.99 107.78 105.93 107.45 2,135,692 +3.00(+2.87%)
Apr 01, 2021 103.32 104.53 103.21 104.45 2,301,500 +2.14(+2.09%)
Mar 31, 2021 101.74 103.14 101.74 102.31 1,778,675 +0.84(+0.83%)
Mar 30, 2021 101.28 101.82 100.59 101.47 1,772,857 -0.54(-0.53%)
Mar 29, 2021 101.29 102.50 100.50 102.01 2,577,249 -0.10(-0.10%)
Mar 26, 2021 99.57 102.33 99.24 102.11 2,545,300 +3.17(+3.20%)
Mar 25, 2021 97.02 99.36 96.01 98.94 2,771,934 +1.06(+1.08%)
Mar 24, 2021 99.61 100.50 97.84 97.88 1,913,072 -0.99(-1.00%)
Mar 23, 2021 100.09 100.87 98.42 98.87 1,962,866 -1.64(-1.63%)
Mar 22, 2021 99.22 101.25 99.19 100.51 1,524,900 +1.61(+1.63%)
Mar 19, 2021 99.15 99.98 97.75 98.90 1,970,800 -0.39(-0.39%)
Mar 18, 2021 100.87 102.01 98.95 99.29 2,244,480 -2.97(-2.90%)
Mar 17, 2021 100.87 102.74 100.26 102.26 1,926,475 +0.58(+0.57%)
Mar 16, 2021 102.23 102.56 101.19 101.68 1,693,048 -0.25(-0.25%)
Mar 15, 2021 100.80 102.01 99.65 101.93 1,487,621 +1.21(+1.20%)
Mar 12, 2021 99.72 100.75 99.20 100.72 1,742,300 +0.29(+0.29%)
Mar 11, 2021 99.76 101.48 99.51 100.43 2,415,185 +2.02(+2.05%)
Mar 10, 2021 98.45 99.32 97.71 98.41 2,424,787 +1.21(+1.24%)
Mar 09, 2021 96.54 98.56 96.30 97.20 2,680,244 +2.67(+2.82%)
Mar 08, 2021 95.98 97.48 94.36 94.53 3,355,586 -0.94(-0.98%)
Mar 05, 2021 93.92 96.02 90.10 95.47 3,427,600 +3.37(+3.66%)
Mar 04, 2021 94.30 95.69 89.69 92.10 4,742,791 -2.35(-2.49%)
Mar 03, 2021 96.63 97.15 94.39 94.45 2,844,335 -2.56(-2.64%)
Mar 02, 2021 98.70 98.78 96.90 97.01 2,714,437 -1.53(-1.55%)
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.