Ultra S&P500 ETF (NY: SSO )

62.08 USD -2.58 (-3.99%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 146.83 147.62 146.29 146.37 1,825,615 -0.86(-0.58%)
Dec 30, 2021 148.25 148.94 146.90 147.23 1,634,038 -0.82(-0.55%)
Dec 29, 2021 147.76 148.68 147.05 148.05 1,323,010 +0.36(+0.24%)
Dec 28, 2021 148.23 148.84 147.15 147.69 1,874,001 -0.23(-0.16%)
Dec 27, 2021 144.76 147.93 144.72 147.92 1,928,766 +4.07(+2.83%)
Dec 23, 2021 142.76 144.80 142.66 143.85 2,013,725 +1.66(+1.17%)
Dec 22, 2021 139.24 142.25 139.12 142.19 2,338,918 +2.76(+1.98%)
Dec 21, 2021 136.77 139.50 135.42 139.43 3,053,008 +4.82(+3.58%)
Dec 20, 2021 134.32 134.89 132.34 134.61 5,345,381 -2.97(-2.16%)
Dec 17, 2021 138.53 140.50 136.48 137.58 5,787,430 -3.00(-2.13%)
Dec 16, 2021 144.29 144.47 139.56 140.58 5,447,200 -2.54(-1.77%)
Dec 15, 2021 138.81 143.26 137.23 143.12 3,699,739 +4.36(+3.14%)
Dec 14, 2021 138.58 140.21 136.85 138.76 3,627,928 -2.01(-1.43%)
Dec 13, 2021 142.94 143.12 140.56 140.77 2,500,634 -2.47(-1.72%)
Dec 10, 2021 142.39 143.36 140.72 143.24 1,833,139 +2.63(+1.87%)
Dec 09, 2021 141.71 142.32 140.53 140.61 1,958,688 -1.93(-1.35%)
Dec 08, 2021 142.12 142.83 140.96 142.54 2,460,624 +0.73(+0.51%)
Dec 07, 2021 139.51 142.17 139.48 141.81 3,449,555 +5.62(+4.13%)
Dec 06, 2021 134.63 137.35 133.10 136.19 4,210,058 +3.10(+2.33%)
Dec 03, 2021 136.44 137.11 130.37 133.09 8,562,115 -2.24(-1.66%)
Dec 02, 2021 131.45 136.35 131.26 135.33 6,506,614 +3.92(+2.98%)
Dec 01, 2021 137.97 139.76 131.25 131.41 5,309,409 -3.17(-2.36%)
Nov 30, 2021 138.27 139.41 134.24 134.58 6,146,905 -5.29(-3.78%)
Nov 29, 2021 139.52 141.00 138.14 139.87 3,034,061 +3.24(+2.37%)
Nov 26, 2021 138.61 139.49 135.78 136.63 4,052,722 -6.18(-4.33%)
Nov 24, 2021 140.88 142.96 140.31 142.81 2,843,086 +0.59(+0.41%)
Nov 23, 2021 141.54 142.68 139.88 142.22 3,283,309 +0.46(+0.32%)
Nov 22, 2021 143.70 145.40 141.65 141.76 2,992,393 -0.81(-0.57%)
Nov 19, 2021 143.08 143.83 142.36 142.57 1,295,964 -0.51(-0.36%)
Nov 18, 2021 142.82 143.29 142.92 143.08 1,758,761 +0.95(+0.67%)
Nov 17, 2021 142.68 142.79 141.76 142.13 1,556,938 -0.67(-0.47%)
Nov 16, 2021 141.57 143.58 141.52 142.80 1,411,191 +1.09(+0.77%)
Nov 15, 2021 142.46 142.56 141.02 141.71 1,751,240 +0.04(+0.03%)
Nov 12, 2021 140.36 142.00 139.75 141.67 1,655,631 +2.08(+1.49%)
Nov 11, 2021 140.40 140.46 139.55 139.59 1,213,389 +0.10(+0.07%)
Nov 10, 2021 140.63 139.49 2,693,622 -2.32(-1.64%)
Nov 09, 2021 142.93 143.09 140.84 141.81 2,551,912 -0.93(-0.65%)
Nov 08, 2021 143.17 143.48 142.28 142.74 1,433,501 +0.27(+0.19%)
Nov 05, 2021 142.96 143.76 141.51 142.47 2,265,410 +0.99(+0.70%)
Nov 04, 2021 140.57 141.55 140.36 141.48 2,494,144 +1.24(+0.88%)
Nov 03, 2021 138.15 140.44 137.86 140.24 1,947,840 +1.73(+1.25%)
Nov 02, 2021 137.51 138.69 137.42 138.51 1,603,716 +1.09(+0.79%)
Nov 01, 2021 137.57 137.14 136.29 137.42 1,684,741 +0.49(+0.36%)
Oct 29, 2021 134.93 137.10 134.75 136.93 1,805,114 +0.55(+0.40%)
Oct 28, 2021 134.69 136.42 134.69 136.38 1,467,770 +2.60(+1.94%)
Oct 27, 2021 135.30 135.72 133.77 133.78 1,424,736 -1.26(-0.93%)
Oct 26, 2021 135.70 135.04 1,442,048 +0.31(+0.23%)
Oct 25, 2021 134.01 134.98 132.92 134.73 1,042,155 +1.36(+1.02%)
Oct 22, 2021 133.34 134.26 132.16 133.37 1,955,684 -0.30(-0.22%)
Oct 21, 2021 132.58 133.77 132.31 133.67 1,414,109 +0.74(+0.56%)
Oct 20, 2021 132.17 133.14 132.14 132.93 2,324,253 +1.02(+0.77%)
Oct 19, 2021 130.93 131.96 130.55 131.91 1,494,132 +1.93(+1.48%)
Oct 18, 2021 128.06 130.13 127.66 129.98 1,830,338 +0.82(+0.63%)
Oct 15, 2021 128.57 129.39 128.15 129.16 2,019,933 +1.96(+1.54%)
Oct 14, 2021 125.31 127.33 125.02 127.20 2,229,732 +4.11(+3.34%)
Oct 13, 2021 122.80 123.59 121.05 123.09 2,454,358 +0.86(+0.70%)
Oct 12, 2021 123.40 123.62 121.76 122.23 2,552,602 -0.62(-0.50%)
Oct 11, 2021 124.26 126.00 122.81 122.85 2,039,743 -1.77(-1.42%)
Oct 08, 2021 125.57 125.80 124.26 124.62 2,483,094 -0.48(-0.38%)
Oct 07, 2021 124.98 126.81 124.85 125.10 2,743,186 +2.10(+1.71%)
Oct 06, 2021 119.83 123.12 118.85 123.00 4,630,304 +1.02(+0.84%)
Oct 05, 2021 120.39 123.32 119.98 121.98 3,293,884 +2.44(+2.04%)
Oct 04, 2021 121.98 122.51 118.22 119.54 5,814,585 -3.11(-2.54%)
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.