Ultra S&P500 ETF (NY: SSO )

127.63 USD -0.71 (-0.55%)
Official Closing Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.94 92.43 88.31 89.25 3,262,800 -3.61(-3.89%)
Jan 28, 2021 92.31 95.00 92.12 92.86 2,138,008 +1.51(+1.65%)
Jan 27, 2021 94.26 94.30 90.16 91.35 3,522,634 -4.72(-4.91%)
Jan 26, 2021 96.86 97.07 95.96 96.07 997,837 -0.29(-0.30%)
Jan 25, 2021 96.02 96.55 93.43 96.36 1,930,088 +0.74(+0.77%)
Jan 22, 2021 95.28 96.22 95.15 95.62 1,420,100 -0.70(-0.73%)
Jan 21, 2021 96.45 96.67 95.83 96.32 1,322,487 +0.19(+0.20%)
Jan 20, 2021 94.76 96.58 94.57 96.13 1,382,434 +2.56(+2.74%)
Jan 19, 2021 93.40 93.83 92.64 93.57 1,282,098 +1.46(+1.59%)
Jan 15, 2021 92.62 93.01 91.16 92.11 1,519,700 -1.36(-1.46%)
Jan 14, 2021 94.56 94.81 93.32 93.47 1,119,287 -0.70(-0.74%)
Jan 13, 2021 93.64 94.68 93.20 94.17 1,175,337 +0.53(+0.57%)
Jan 12, 2021 93.74 94.19 92.48 93.64 1,600,209 +0.01(+0.01%)
Jan 11, 2021 93.22 94.55 93.14 93.63 2,183,383 -1.30(-1.37%)
Jan 08, 2021 94.57 95.00 92.84 94.93 1,848,400 +1.10(+1.17%)
Jan 07, 2021 92.40 94.22 92.30 93.83 2,175,422 +2.68(+2.94%)
Jan 06, 2021 89.26 92.81 88.98 91.15 3,635,906 +1.09(+1.21%)
Jan 05, 2021 88.48 90.62 88.48 90.06 2,100,787 +1.20(+1.35%)
Jan 04, 2021 92.03 92.10 86.91 88.86 4,418,946 -2.49(-2.73%)
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%)
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.