Ultra S&P500 ETF (NY: SSO )

133.09 USD -2.24 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.35 91.35 91.35 925,429 +0.91(+1.01%)
Dec 30, 2020 90.60 90.95 90.26 90.44 925,429 +0.21(+0.23%)
Dec 29, 2020 91.31 91.42 89.89 90.23 2,804,189 -0.32(-0.35%)
Dec 28, 2020 90.36 90.75 89.99 90.55 1,072,720 +1.55(+1.74%)
Dec 24, 2020 88.56 89.02 88.29 89.00 484,700 +0.68(+0.77%)
Dec 23, 2020 88.66 89.32 88.25 88.32 1,737,304 +0.04(+0.05%)
Dec 22, 2020 88.72 88.80 87.71 88.28 1,821,404 -0.32(-0.36%)
Dec 21, 2020 87.16 89.04 85.77 88.60 3,456,357 -0.73(-0.82%)
Dec 18, 2020 90.11 90.17 88.18 89.33 3,942,800 -0.63(-0.70%)
Dec 17, 2020 89.79 90.04 89.38 89.96 1,200,902 +1.02(+1.15%)
Dec 16, 2020 88.81 89.42 88.34 88.94 1,615,697 +0.29(+0.33%)
Dec 15, 2020 87.66 88.68 86.94 88.65 1,706,532 +2.32(+2.69%)
Dec 14, 2020 88.25 88.78 86.23 86.33 2,346,076 -0.76(-0.87%)
Dec 11, 2020 86.45 87.24 85.68 87.09 1,720,300 -0.26(-0.30%)
Dec 10, 2020 86.66 87.84 86.25 87.35 1,911,025 -0.05(-0.06%)
Dec 09, 2020 89.35 89.42 86.95 87.40 2,632,641 -1.58(-1.78%)
Dec 08, 2020 87.81 89.30 87.79 88.98 827,105 +0.47(+0.53%)
Dec 07, 2020 88.47 88.72 87.85 88.51 1,202,541 -0.33(-0.37%)
Dec 04, 2020 87.64 88.85 87.64 88.84 847,700 +1.49(+1.71%)
Dec 03, 2020 87.34 88.07 86.80 87.35 1,018,136 -0.04(-0.05%)
Dec 02, 2020 86.48 87.47 86.17 87.39 1,747,058 +0.35(+0.40%)
Dec 01, 2020 86.83 87.81 86.54 87.04 1,953,280 +1.87(+2.20%)
Nov 30, 2020 85.56 85.68 83.84 85.17 1,910,760 -0.79(-0.92%)
Nov 27, 2020 86.04 86.17 85.45 85.96 582,900 +0.47(+0.55%)
Nov 25, 2020 85.71 85.71 84.92 85.49 1,029,500 -0.25(-0.29%)
Nov 24, 2020 84.34 86.01 83.95 85.74 1,655,409 +2.26(+2.71%)
Nov 23, 2020 83.01 83.67 81.88 83.48 1,235,768 +1.39(+1.69%)
Nov 20, 2020 83.11 83.20 82.06 82.09 929,800 -1.12(-1.35%)
Nov 19, 2020 82.23 83.44 81.57 83.21 1,645,174 +0.67(+0.81%)
Nov 18, 2020 84.72 85.01 82.54 82.54 1,730,981 -2.09(-2.47%)
Nov 17, 2020 84.31 85.23 83.56 84.63 1,693,873 -0.87(-1.02%)
Nov 16, 2020 84.80 85.53 84.14 85.50 1,757,424 +2.04(+2.44%)
Nov 13, 2020 82.14 83.81 81.88 83.46 1,543,200 +2.24(+2.76%)
Nov 12, 2020 82.31 82.68 80.29 81.22 2,157,864 -1.58(-1.91%)
Nov 11, 2020 82.70 83.22 82.08 82.80 1,283,029 +1.20(+1.47%)
Nov 10, 2020 81.32 82.11 80.01 81.60 2,613,305 -0.27(-0.33%)
Nov 09, 2020 86.17 86.31 81.61 81.87 7,018,786 +2.00(+2.50%)
Nov 06, 2020 79.74 80.45 78.70 79.87 2,565,900 -0.01(-0.01%)
Nov 05, 2020 79.45 80.76 79.27 79.88 3,790,417 +3.01(+3.92%)
Nov 04, 2020 75.70 78.82 75.17 76.87 5,062,540 +3.29(+4.47%)
Nov 03, 2020 72.59 74.54 72.38 73.58 2,629,980 +2.49(+3.50%)
Nov 02, 2020 71.10 72.00 69.83 71.09 2,532,559 +1.57(+2.26%)
Oct 30, 2020 70.27 70.88 67.85 69.52 4,622,400 -1.52(-2.14%)
Oct 29, 2020 69.74 72.45 68.96 71.04 4,021,544 +1.39(+2.00%)
Oct 28, 2020 72.02 72.34 69.40 69.65 6,052,410 -5.08(-6.80%)
Oct 27, 2020 75.42 75.57 74.63 74.73 1,995,766 -0.54(-0.72%)
Oct 26, 2020 76.51 76.88 73.57 75.27 4,422,751 -2.85(-3.65%)
Oct 23, 2020 78.25 78.25 76.97 78.12 1,506,700 +0.49(+0.63%)
Oct 22, 2020 76.90 77.92 75.86 77.63 2,400,013 +0.86(+1.12%)
Oct 21, 2020 77.06 78.10 76.63 76.77 2,405,396 -0.28(-0.36%)
Oct 20, 2020 77.11 78.65 76.76 77.05 2,814,421 +0.59(+0.77%)
Oct 19, 2020 79.49 79.77 76.05 76.46 2,901,596 -2.42(-3.07%)
Oct 16, 2020 79.64 80.45 78.81 78.88 2,178,400 -0.08(-0.10%)
Oct 15, 2020 77.25 79.20 77.00 78.96 2,356,525 -0.25(-0.32%)
Oct 14, 2020 80.47 81.00 78.81 79.21 1,887,060 -1.26(-1.57%)
Oct 13, 2020 81.16 81.20 79.71 80.47 1,882,464 -0.78(-0.96%)
Oct 12, 2020 79.98 81.97 79.74 81.25 1,889,939 +2.52(+3.20%)
Oct 09, 2020 78.14 78.94 77.85 78.73 2,241,600 +1.41(+1.82%)
Oct 08, 2020 76.91 77.36 76.49 77.32 1,524,361 +1.33(+1.75%)
Oct 07, 2020 74.83 76.37 74.83 75.99 1,795,289 +2.56(+3.49%)
Oct 06, 2020 75.68 76.66 73.21 73.43 3,765,076 -2.16(-2.86%)
Oct 05, 2020 73.98 75.67 73.98 75.59 1,649,324 +2.59(+3.55%)
Oct 02, 2020 72.09 73.92 71.84 73.00 2,598,000 -1.45(-1.95%)
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.