Ultra S&P500 ETF (NY: SSO )

129.16 USD +1.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 121.39 126.38 121.39 125.08 1,912,809 +3.28(+2.69%)
Jun 29, 2020 119.42 121.83 117.44 121.80 1,611,081 +3.43(+2.90%)
Jun 26, 2020 123.29 123.44 117.88 118.37 2,954,000 -5.79(-4.66%)
Jun 25, 2020 121.14 124.47 119.41 124.16 2,281,376 +2.48(+2.04%)
Jun 24, 2020 126.37 126.92 120.02 121.68 3,512,379 -6.47(-5.05%)
Jun 23, 2020 129.37 130.20 127.85 128.15 1,629,504 +1.05(+0.83%)
Jun 22, 2020 124.89 127.36 123.91 127.10 1,836,650 +1.76(+1.40%)
Jun 19, 2020 129.96 130.08 124.25 125.34 2,821,600 -1.49(-1.17%)
Jun 18, 2020 125.42 127.30 125.06 126.83 1,560,645 +0.07(+0.06%)
Jun 17, 2020 128.75 129.02 126.20 126.76 2,149,581 -1.07(-0.84%)
Jun 16, 2020 129.90 130.00 123.63 127.83 3,789,738 +4.75(+3.86%)
Jun 15, 2020 115.87 124.04 114.87 123.08 4,471,875 +2.15(+1.78%)
Jun 12, 2020 124.00 124.68 116.44 120.93 7,140,200 +2.92(+2.47%)
Jun 11, 2020 127.07 127.66 117.55 118.01 5,071,478 -15.44(-11.57%)
Jun 10, 2020 135.53 136.33 132.86 133.45 5,382,980 -1.57(-1.16%)
Jun 09, 2020 134.53 136.32 133.79 135.02 2,379,241 -2.09(-1.52%)
Jun 08, 2020 134.65 137.18 134.05 137.11 2,058,738 +3.34(+2.50%)
Jun 05, 2020 132.17 135.40 132.06 133.77 2,935,500 +6.58(+5.17%)
Jun 04, 2020 127.01 128.63 125.41 127.19 2,315,987 -0.79(-0.62%)
Jun 03, 2020 126.39 128.80 126.15 127.98 2,307,414 +3.34(+2.68%)
Jun 02, 2020 123.41 124.65 122.25 124.64 2,199,050 +2.03(+1.66%)
Jun 01, 2020 121.04 123.12 120.61 122.61 2,533,439 +1.12(+0.92%)
May 29, 2020 120.18 122.13 117.85 121.49 5,538,300 +0.92(+0.76%)
May 28, 2020 121.95 123.64 119.99 120.57 3,861,393 -0.40(-0.33%)
May 27, 2020 119.93 121.03 115.80 120.97 4,006,962 +3.38(+2.87%)
May 26, 2020 119.76 119.90 117.23 117.59 2,929,968 +2.95(+2.57%)
May 22, 2020 114.04 114.83 112.98 114.64 3,086,800 +0.48(+0.42%)
May 21, 2020 115.77 116.44 113.33 114.16 3,351,147 -1.72(-1.48%)
May 20, 2020 115.04 116.61 114.87 115.88 2,826,313 +3.76(+3.35%)
May 19, 2020 113.95 115.35 112.07 112.12 3,054,762 -2.34(-2.04%)
May 18, 2020 112.97 115.71 112.71 114.46 3,108,260 +6.59(+6.11%)
May 15, 2020 104.97 107.88 104.15 107.87 3,152,000 +0.96(+0.90%)
May 14, 2020 102.38 106.95 100.50 106.91 5,064,503 +2.53(+2.42%)
May 13, 2020 107.77 108.58 102.40 104.38 7,338,535 -3.76(-3.48%)
May 12, 2020 113.70 114.06 108.11 108.14 2,550,395 -4.64(-4.11%)
May 11, 2020 111.08 113.90 110.72 112.78 2,028,955 +0.09(+0.08%)
May 08, 2020 111.69 113.01 110.75 112.69 1,936,300 +3.61(+3.31%)
May 07, 2020 109.11 110.66 108.70 109.08 3,362,634 +2.55(+2.39%)
May 06, 2020 109.41 109.70 106.50 106.53 4,678,500 -1.48(-1.37%)
May 05, 2020 108.34 110.27 107.66 108.01 3,885,250 +1.92(+1.81%)
May 04, 2020 103.91 106.28 102.75 106.09 3,153,902 +0.68(+0.65%)
May 01, 2020 107.36 107.96 104.52 105.41 5,024,500 -5.89(-5.29%)
Apr 30, 2020 112.34 112.75 109.92 111.30 6,349,537 -2.21(-1.95%)
Apr 29, 2020 112.30 114.78 111.43 113.51 4,012,572 +5.63(+5.22%)
Apr 28, 2020 111.93 112.18 107.63 107.88 5,585,473 -1.06(-0.97%)
Apr 27, 2020 107.41 109.78 107.08 108.94 2,569,397 +3.04(+2.87%)
Apr 24, 2020 104.18 106.35 102.54 105.90 4,375,200 +2.95(+2.87%)
Apr 23, 2020 104.02 106.53 102.75 102.95 5,307,262 -0.06(-0.06%)
Apr 22, 2020 102.40 104.36 101.41 103.01 3,437,412 +4.47(+4.54%)
Apr 21, 2020 101.37 102.36 97.88 98.54 5,425,047 -6.49(-6.18%)
Apr 20, 2020 105.78 108.57 104.84 105.03 4,339,503 -3.85(-3.54%)
Apr 17, 2020 107.90 109.34 105.71 108.88 4,305,000 +5.53(+5.35%)
Apr 16, 2020 103.31 103.93 100.82 103.35 4,245,327 +1.05(+1.03%)
Apr 15, 2020 102.15 103.65 100.56 102.30 3,170,824 -4.59(-4.29%)
Apr 14, 2020 104.81 107.46 103.98 106.89 3,789,806 +4.97(+4.88%)
Apr 13, 2020 101.98 102.15 97.75 101.92 4,467,883 -0.84(-0.82%)
Apr 09, 2020 102.30 104.97 100.82 102.76 4,852,100 +2.97(+2.98%)
Apr 08, 2020 95.47 100.71 93.78 99.79 4,423,263 +6.29(+6.73%)
Apr 07, 2020 99.92 100.53 93.31 93.50 6,379,170 +0.09(+0.10%)
Apr 06, 2020 88.72 94.71 87.97 93.41 3,528,460 +11.12(+13.51%)
Apr 03, 2020 84.04 85.71 80.35 82.29 4,204,600 -2.42(-2.86%)
Apr 02, 2020 80.38 85.32 80.00 84.71 3,758,219 +3.80(+4.70%)
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.