Ultra S&P500 ETF (NY: SSO )

131.91 USD +1.93 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 80.29 80.74 79.73 79.83 1,389,404 -0.55(-0.68%)
Aug 28, 2020 79.89 80.48 79.31 80.38 1,066,000 +0.99(+1.25%)
Aug 27, 2020 79.46 80.09 78.58 79.39 1,724,746 +0.35(+0.44%)
Aug 26, 2020 77.79 79.16 77.52 79.04 1,176,157 +1.54(+1.99%)
Aug 25, 2020 77.25 77.53 76.67 77.50 2,341,808 +0.54(+0.70%)
Aug 24, 2020 76.61 76.99 76.13 76.96 1,541,222 +1.56(+2.07%)
Aug 21, 2020 74.75 75.52 74.58 75.40 1,408,100 +0.50(+0.67%)
Aug 20, 2020 73.62 75.10 73.56 74.90 1,142,614 +0.44(+0.59%)
Aug 19, 2020 75.25 75.49 74.17 74.46 1,670,704 -0.57(-0.76%)
Aug 18, 2020 74.92 75.27 74.20 75.03 1,387,557 -74.45(-49.81%)
Aug 17, 2020 149.49 149.90 149.12 149.48 740,318 +0.94(+0.63%)
Aug 14, 2020 148.15 149.09 147.60 148.54 869,700 -0.01(-0.01%)
Aug 13, 2020 148.30 149.81 147.66 148.55 774,321 -0.49(-0.33%)
Aug 12, 2020 147.32 149.82 147.32 149.04 1,364,244 +3.99(+2.75%)
Aug 11, 2020 148.66 149.21 144.38 145.05 1,460,297 -2.40(-1.63%)
Aug 10, 2020 147.03 147.66 145.23 147.45 875,400 +0.87(+0.59%)
Aug 07, 2020 145.50 146.75 144.64 146.58 1,187,200 +0.26(+0.18%)
Aug 06, 2020 143.97 146.55 143.63 146.32 983,240 +1.84(+1.27%)
Aug 05, 2020 143.96 144.75 143.73 144.48 940,255 +1.80(+1.26%)
Aug 04, 2020 140.85 142.70 140.85 142.68 826,689 +1.05(+0.74%)
Aug 03, 2020 141.26 142.34 140.76 141.63 1,702,324 +1.93(+1.38%)
Jul 31, 2020 139.20 139.78 135.32 139.70 1,924,400 +2.19(+1.59%)
Jul 30, 2020 135.77 137.89 133.84 137.51 1,599,142 -0.96(-0.69%)
Jul 29, 2020 136.02 139.04 135.98 138.47 764,168 +3.25(+2.40%)
Jul 28, 2020 136.28 137.26 134.96 135.22 865,436 -1.67(-1.22%)
Jul 27, 2020 135.64 137.10 134.93 136.89 961,922 +1.90(+1.41%)
Jul 24, 2020 135.06 135.91 133.61 134.99 1,452,100 -1.79(-1.31%)
Jul 23, 2020 139.77 140.40 135.49 136.78 2,097,532 -3.26(-2.33%)
Jul 22, 2020 138.21 140.32 138.10 140.04 1,063,021 +1.57(+1.13%)
Jul 21, 2020 139.75 140.15 137.66 138.47 1,649,210 +0.47(+0.34%)
Jul 20, 2020 135.51 138.55 134.88 138.00 1,192,142 +2.29(+1.69%)
Jul 17, 2020 135.91 136.48 134.15 135.71 1,045,700 +0.68(+0.50%)
Jul 16, 2020 134.17 135.38 133.56 135.03 1,464,511 -0.93(-0.68%)
Jul 15, 2020 136.40 136.88 133.71 135.96 2,405,969 +2.55(+1.91%)
Jul 14, 2020 128.80 133.74 127.72 133.41 2,345,861 +3.27(+2.51%)
Jul 13, 2020 134.49 136.63 129.45 130.14 2,868,750 -2.24(-1.69%)
Jul 10, 2020 129.64 132.59 128.42 132.38 1,808,400 +2.66(+2.05%)
Jul 09, 2020 131.78 131.97 126.66 129.72 2,337,523 -1.48(-1.13%)
Jul 08, 2020 129.94 131.36 128.36 131.20 1,613,349 +2.00(+1.55%)
Jul 07, 2020 130.60 132.35 128.94 129.20 1,627,626 -2.76(-2.09%)
Jul 06, 2020 131.48 132.30 130.78 131.96 2,209,840 +3.96(+3.09%)
Jul 02, 2020 129.71 130.89 127.46 128.00 1,826,900 +1.33(+1.05%)
Jul 01, 2020 125.89 127.73 125.48 126.67 2,230,638 +1.59(+1.27%)
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%)
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.