Ultra S&P500 ETF (NY: SSO )

127.80 USD -0.54 (-0.42%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 132.55 132.78 131.87 132.31 1,762,411 -0.31(-0.23%)
Aug 30, 2021 131.88 133.12 131.75 132.62 1,257,902 +1.16(+0.88%)
Aug 27, 2021 129.69 131.70 129.64 131.46 1,855,157 +2.27(+1.76%)
Aug 26, 2021 130.62 130.68 129.13 129.19 1,813,737 -1.55(-1.19%)
Aug 25, 2021 130.32 131.04 130.08 130.74 748,308 +0.58(+0.45%)
Aug 24, 2021 130.16 130.50 129.87 130.16 1,073,654 +0.38(+0.29%)
Aug 23, 2021 128.56 130.33 128.56 129.78 1,314,339 +2.25(+1.76%)
Aug 20, 2021 125.79 127.74 125.47 127.53 1,686,210 +2.05(+1.63%)
Aug 19, 2021 123.51 126.26 123.41 125.48 3,291,181 +0.31(+0.25%)
Aug 18, 2021 127.35 128.30 125.02 125.17 2,484,920 -2.85(-2.23%)
Aug 17, 2021 128.10 128.49 126.12 128.02 2,333,383 -1.67(-1.29%)
Aug 16, 2021 128.25 129.75 127.31 129.69 2,364,765 +0.62(+0.48%)
Aug 13, 2021 128.91 129.10 128.60 129.07 1,662,186 +0.50(+0.39%)
Aug 12, 2021 127.74 128.69 127.22 128.57 811,578 +0.72(+0.56%)
Aug 11, 2021 127.90 127.93 127.20 127.85 1,498,328 +0.65(+0.51%)
Aug 10, 2021 127.18 127.67 126.79 127.20 986,698 +0.25(+0.20%)
Aug 09, 2021 127.13 127.29 126.45 126.95 915,723 -0.19(-0.15%)
Aug 06, 2021 126.94 127.39 126.75 127.14 955,127 +0.40(+0.32%)
Aug 05, 2021 125.85 126.76 125.67 126.74 844,716 +1.59(+1.27%)
Aug 04, 2021 125.62 125.96 125.01 125.15 1,147,279 -1.25(-0.99%)
Aug 03, 2021 124.80 126.44 123.53 126.40 1,768,722 +2.01(+1.62%)
Aug 02, 2021 125.90 126.28 124.21 124.39 1,959,971 -0.52(-0.42%)
Jul 30, 2021 124.58 125.79 124.49 124.91 1,571,029 -1.21(-0.96%)
Jul 29, 2021 125.69 126.77 125.69 126.12 1,226,260 +1.03(+0.82%)
Jul 28, 2021 125.58 125.93 124.34 125.09 2,463,663 -0.11(-0.09%)
Jul 27, 2021 125.75 125.75 123.49 125.20 2,792,767 -1.16(-0.92%)
Jul 26, 2021 125.40 126.36 125.38 126.36 1,423,546 +0.64(+0.51%)
Jul 23, 2021 124.40 125.95 124.00 125.72 1,529,622 +2.43(+1.97%)
Jul 22, 2021 122.85 123.37 122.22 123.29 1,476,047 +0.55(+0.45%)
Jul 21, 2021 121.50 122.79 121.39 122.74 2,254,702 +1.97(+1.63%)
Jul 20, 2021 117.79 121.50 117.34 120.77 3,091,177 +3.38(+2.88%)
Jul 19, 2021 118.08 118.39 115.74 117.39 5,551,984 -3.61(-2.98%)
Jul 16, 2021 123.63 123.66 120.77 121.00 2,403,040 -1.94(-1.58%)
Jul 15, 2021 122.98 123.38 121.79 122.94 2,327,027 -0.83(-0.67%)
Jul 14, 2021 124.44 124.73 123.04 123.77 1,596,888 +0.31(+0.25%)
Jul 13, 2021 123.82 124.70 123.28 123.46 1,541,766 -0.86(-0.69%)
Jul 12, 2021 123.34 124.43 123.10 124.32 1,150,710 +0.97(+0.79%)
Jul 09, 2021 121.75 123.58 121.61 123.35 1,716,199 +2.49(+2.06%)
Jul 08, 2021 119.59 121.28 118.90 120.86 2,946,564 -1.99(-1.62%)
Jul 07, 2021 122.41 123.00 121.19 122.85 1,418,014 +0.86(+0.70%)
Jul 06, 2021 122.43 122.58 120.33 121.99 1,712,962 -0.48(-0.39%)
Jul 02, 2021 121.26 122.64 121.10 122.47 1,777,809 +1.86(+1.54%)
Jul 01, 2021 119.75 120.70 119.69 120.61 1,029,162 +1.27(+1.06%)
Jun 30, 2021 118.81 119.67 118.81 119.34 1,140,851 +0.24(+0.20%)
Jun 29, 2021 119.19 119.56 118.79 119.10 872,043 +0.13(+0.11%)
Jun 28, 2021 118.79 119.06 118.09 118.97 905,515 +0.49(+0.41%)
Jun 25, 2021 118.12 118.76 117.94 118.48 985,556 +0.82(+0.70%)
Jun 24, 2021 117.56 117.92 117.40 117.66 887,269 +1.36(+1.17%)
Jun 23, 2021 116.62 117.09 116.26 116.30 1,223,199 -0.27(-0.23%)
Jun 22, 2021 115.36 117.07 114.94 116.57 1,176,920 +1.17(+1.01%)
Jun 21, 2021 113.21 115.50 112.74 115.40 2,308,420 +3.17(+2.82%)
Jun 18, 2021 113.36 113.76 112.08 112.23 2,345,895 -3.08(-2.67%)
Jun 17, 2021 115.10 115.86 113.86 115.31 1,876,525 -0.11(-0.10%)
Jun 16, 2021 116.82 116.89 114.16 115.42 2,299,531 -1.33(-1.14%)
Jun 15, 2021 117.22 117.24 116.18 116.75 2,930,794 -0.46(-0.39%)
Jun 14, 2021 116.65 117.21 115.96 117.21 602,164 +0.57(+0.49%)
Jun 11, 2021 116.58 116.69 115.83 116.64 713,750 +0.40(+0.34%)
Jun 10, 2021 115.88 116.79 115.13 116.24 1,131,645 +1.06(+0.92%)
Jun 09, 2021 116.02 116.05 115.06 115.18 973,440 -0.38(-0.33%)
Jun 08, 2021 115.97 116.03 114.47 115.56 1,068,699 +0.01(+0.01%)
Jun 07, 2021 115.70 115.81 114.94 115.55 973,298 -0.18(-0.16%)
Jun 04, 2021 114.72 115.89 114.67 115.73 1,165,287 +2.03(+1.79%)
Jun 03, 2021 113.10 114.30 112.29 113.70 1,921,430 -0.86(-0.75%)
Jun 02, 2021 114.49 114.98 113.96 114.56 1,167,471 +0.40(+0.35%)
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.