MENU

Ultra S&P500 ETF (NY: SSO )

46.60 +0.58 (+1.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 44.57 46.03 43.84 46.02 4,673,089 +0.18(+0.39%)
Jul 01, 2022 44.74 45.96 44.09 45.84 5,135,529 +0.94(+2.09%)
Jun 30, 2022 44.68 45.72 43.77 44.90 5,846,909 -0.76(-1.66%)
Jun 29, 2022 45.86 46.12 45.20 45.66 4,208,078 -0.11(-0.24%)
Jun 28, 2022 48.07 48.81 45.72 45.77 5,061,542 -1.96(-4.11%)
Jun 27, 2022 48.32 48.36 47.41 47.73 3,783,566 -0.34(-0.71%)
Jun 24, 2022 46.00 48.07 45.99 48.07 5,918,912 +2.85(+6.30%)
Jun 23, 2022 44.86 45.38 43.98 45.22 5,211,085 +0.89(+2.01%)
Jun 22, 2022 43.44 45.37 43.34 44.33 5,150,435 -0.17(-0.38%)
Jun 21, 2022 43.75 44.84 43.75 44.50 4,409,526 +2.15(+5.08%)
Jun 17, 2022 42.30 43.17 41.52 42.35 7,202,673 +0.07(+0.17%)
Jun 16, 2022 43.12 43.21 41.58 42.28 9,722,721 -2.91(-6.44%)
Jun 15, 2022 44.77 46.31 43.54 45.19 9,353,011 +1.24(+2.82%)
Jun 14, 2022 44.67 44.89 43.18 43.95 5,724,997 -0.28(-0.63%)
Jun 13, 2022 45.38 45.89 43.81 44.23 9,548,249 -3.65(-7.62%)
Jun 10, 2022 49.17 49.38 47.86 47.88 7,093,504 -2.97(-5.84%)
Jun 09, 2022 52.90 53.51 50.84 50.85 5,041,703 -2.55(-4.78%)
Jun 08, 2022 54.12 54.60 53.18 53.40 3,366,603 -1.17(-2.14%)
Jun 07, 2022 52.59 54.71 52.48 54.57 3,708,023 +1.01(+1.89%)
Jun 06, 2022 54.36 54.81 53.24 53.56 3,574,795 +0.30(+0.56%)
Jun 03, 2022 53.73 54.17 52.97 53.26 3,898,160 -1.78(-3.23%)
Jun 02, 2022 53.00 55.07 52.38 55.04 4,499,742 +1.98(+3.73%)
Jun 01, 2022 54.49 54.78 52.34 53.06 8,075,004 -0.86(-1.59%)
May 31, 2022 54.10 54.84 53.15 53.92 6,818,665 -0.63(-1.15%)
May 27, 2022 52.66 54.57 52.60 54.55 5,315,585 +2.56(+4.92%)
May 26, 2022 50.32 52.42 50.27 51.99 5,388,529 +1.95(+3.90%)
May 25, 2022 48.73 50.52 48.64 50.04 6,936,249 +0.89(+1.81%)
May 24, 2022 48.79 49.45 47.39 49.15 8,234,644 -0.75(-1.50%)
May 23, 2022 48.92 50.09 48.29 49.90 7,199,772 +1.82(+3.79%)
May 20, 2022 48.99 49.13 45.85 48.08 11,682,927 +0.04(+0.08%)
May 19, 2022 47.82 49.21 47.48 48.04 12,148,817 -0.64(-1.31%)
May 18, 2022 51.69 51.76 48.32 48.68 9,327,727 -4.24(-8.01%)
May 17, 2022 52.48 53.00 51.48 52.92 7,199,760 +2.03(+3.99%)
May 16, 2022 50.82 51.84 50.22 50.89 7,745,839 -0.38(-0.74%)
May 13, 2022 50.02 51.63 49.75 51.27 7,306,527 +2.32(+4.74%)
May 12, 2022 48.19 49.78 47.14 48.95 11,303,881 -0.09(-0.18%)
May 11, 2022 50.37 51.90 48.85 49.04 10,754,669 -1.62(-3.20%)
May 10, 2022 52.02 52.41 49.59 50.66 9,410,136 +0.20(+0.40%)
May 09, 2022 52.23 52.57 50.00 50.46 8,686,318 -3.43(-6.36%)
May 06, 2022 53.82 54.79 52.41 53.89 9,004,621 -0.69(-1.26%)
May 05, 2022 57.49 57.50 53.35 54.58 12,128,321 -4.14(-7.05%)
May 04, 2022 55.54 58.88 54.64 58.72 10,325,777 +3.35(+6.05%)
May 03, 2022 54.98 56.02 54.57 55.37 6,823,515 +0.52(+0.95%)
May 02, 2022 54.20 55.22 52.37 54.85 11,222,665 +0.65(+1.20%)
Apr 29, 2022 57.38 57.99 53.99 54.20 8,193,059 -4.34(-7.41%)
Apr 28, 2022 57.06 59.01 55.81 58.54 7,346,168 +2.82(+5.06%)
Apr 27, 2022 55.71 57.22 55.13 55.72 9,742,009 +0.31(+0.56%)
Apr 26, 2022 58.08 58.14 55.40 55.41 12,374,843 -3.39(-5.77%)
Apr 25, 2022 57.49 58.86 56.17 58.80 11,673,712 +0.65(+1.12%)
Apr 22, 2022 61.20 61.29 57.99 58.15 7,520,990 -3.38(-5.49%)
Apr 21, 2022 64.54 64.94 61.27 61.53 5,143,429 -1.89(-2.98%)
Apr 20, 2022 64.06 64.25 63.09 63.42 4,094,162 -0.09(-0.14%)
Apr 19, 2022 61.51 63.75 61.47 63.51 3,528,092 +1.95(+3.17%)
Apr 18, 2022 61.23 62.05 60.90 61.56 3,959,142 +0.02(+0.03%)
Apr 14, 2022 63.15 63.48 61.47 61.54 4,081,261 -1.56(-2.47%)
Apr 13, 2022 61.58 63.30 61.53 63.10 3,820,299 +1.43(+2.32%)
Apr 12, 2022 63.02 63.80 61.22 61.67 5,311,463 -0.48(-0.77%)
Apr 11, 2022 63.34 63.60 62.00 62.15 5,065,005 -2.21(-3.43%)
Apr 08, 2022 64.48 65.23 63.89 64.36 4,002,183 -0.33(-0.51%)
Apr 07, 2022 63.79 65.25 63.19 64.69 5,369,407 +0.64(+1.00%)
Apr 06, 2022 64.18 64.75 63.17 64.05 6,297,147 -1.34(-2.05%)
Apr 05, 2022 66.59 67.36 65.02 65.39 4,445,367 -1.66(-2.48%)
Apr 04, 2022 65.99 67.08 65.75 67.05 3,130,698 +1.13(+1.71%)
Apr 01, 2022 66.06 66.09 64.84 65.92 3,943,415 +0.31(+0.47%)
Mar 31, 2022 67.42 67.67 65.54 65.61 5,917,129 -2.09(-3.09%)
Mar 30, 2022 68.15 68.40 66.99 67.70 3,030,240 -0.84(-1.23%)
Mar 29, 2022 68.03 68.66 67.23 68.54 4,729,694 +1.71(+2.56%)
Mar 28, 2022 65.72 66.85 65.15 66.83 3,189,723 +0.92(+1.40%)
Mar 25, 2022 65.50 66.01 64.69 65.91 4,071,283 +0.63(+0.97%)
Mar 24, 2022 64.00 65.29 63.66 65.28 3,533,673 +1.90(+3.00%)
Mar 23, 2022 64.30 64.73 63.38 63.38 4,034,857 -1.71(-2.63%)
Mar 22, 2022 64.04 65.35 64.04 65.09 3,984,511 +1.44(+2.26%)
Mar 21, 2022 63.65 64.21 62.56 63.65 5,681,049 +0.03(+0.05%)
Mar 18, 2022 61.82 63.75 61.61 63.62 4,902,041 +1.33(+2.14%)
Mar 17, 2022 60.20 62.30 60.10 62.29 5,184,009 +1.51(+2.48%)
Mar 16, 2022 59.21 60.79 57.82 60.78 7,622,285 +2.61(+4.49%)
Mar 15, 2022 56.50 58.36 56.11 58.17 4,821,463 +2.42(+4.34%)
Mar 14, 2022 56.78 57.77 55.42 55.75 6,091,486 -0.84(-1.48%)
Mar 11, 2022 58.78 58.95 56.43 56.59 6,124,922 -1.48(-2.55%)
Mar 10, 2022 57.24 58.31 56.67 58.07 5,431,707 -0.51(-0.87%)
Mar 09, 2022 57.99 59.14 57.39 58.58 7,079,907 +2.96(+5.32%)
Mar 08, 2022 56.51 58.55 55.29 55.62 11,834,809 -0.87(-1.54%)
Mar 07, 2022 59.84 59.91 56.46 56.49 8,391,866 -3.53(-5.88%)
Mar 04, 2022 59.90 60.36 58.81 60.02 7,170,635 -1.00(-1.64%)
Mar 03, 2022 62.38 62.53 60.49 61.02 7,102,264 -0.58(-0.94%)
Mar 02, 2022 60.13 62.09 59.89 61.60 8,681,351 +2.14(+3.60%)
Mar 01, 2022 60.92 61.47 58.68 59.46 8,516,027 -1.86(-3.03%)
Feb 28, 2022 60.04 61.75 59.65 61.32 8,959,155 -0.31(-0.50%)
Feb 25, 2022 59.37 61.66 59.66 61.63 7,395,094 +2.61(+4.42%)
Feb 24, 2022 54.31 59.15 54.23 59.02 11,696,876 +1.70(+2.97%)
Feb 23, 2022 60.26 60.44 57.14 57.32 6,402,600 -2.14(-3.60%)
Feb 22, 2022 60.07 61.08 58.38 59.46 5,882,406 -1.28(-2.11%)
Feb 18, 2022 60.74 0 -0.83(-1.35%)
Feb 17, 2022 63.30 63.47 61.36 61.57 3,330,999 -2.74(-4.26%)
Feb 16, 2022 63.52 64.71 62.94 64.31 2,927,129 +0.16(+0.25%)
Feb 15, 2022 63.49 64.20 63.33 64.15 3,182,339 +1.98(+3.18%)
Feb 14, 2022 62.40 62.88 61.12 62.17 5,662,037 -0.38(-0.61%)
Feb 11, 2022 65.17 65.80 62.13 62.55 7,022,272 -2.61(-4.01%)
Feb 10, 2022 65.71 67.62 64.51 65.16 9,317,755 -2.38(-3.52%)
Feb 09, 2022 66.92 67.64 66.84 67.54 3,135,197 +1.88(+2.86%)
Feb 08, 2022 64.44 65.92 64.00 65.66 3,336,131 +1.05(+1.63%)
Feb 07, 2022 65.25 65.67 64.19 64.61 4,122,859 -0.45(-0.69%)
Feb 04, 2022 64.38 66.19 63.63 65.06 5,331,070 +0.63(+0.98%)
Feb 03, 2022 65.71 66.29 64.16 64.43 5,635,406 -3.18(-4.70%)
Feb 02, 2022 67.06 67.83 66.34 67.61 3,604,061 +1.28(+1.93%)
Feb 01, 2022 65.67 66.51 64.56 66.33 4,157,495 +0.90(+1.38%)
Jan 31, 2022 62.94 65.53 65.43 5,707,184 +2.28(+3.61%)
Jan 28, 2022 60.56 63.16 59.22 63.15 6,888,043 +2.98(+4.95%)
Jan 27, 2022 62.15 63.07 59.67 60.17 7,676,504 -0.65(-1.07%)
Jan 26, 2022 62.85 63.77 59.53 60.82 11,628,548 -0.25(-0.41%)
Jan 25, 2022 60.69 62.34 59.02 61.07 15,290,861 -1.54(-2.46%)
Jan 24, 2022 60.38 62.78 57.23 62.61 16,327,897 +0.53(+0.85%)
Jan 21, 2022 64.31 65.01 62.08 62.08 9,409,550 -2.58(-3.99%)
Jan 20, 2022 66.68 68.15 64.50 64.66 6,189,970 -1.45(-2.19%)
Jan 19, 2022 67.98 68.42 66.02 66.11 4,083,296 -1.44(-2.13%)
Jan 18, 2022 68.46 68.55 67.17 67.55 4,487,357 -2.44(-3.49%)
Jan 14, 2022 69.99 0 +0.04(+0.06%)
Jan 13, 2022 72.29 72.49 69.63 69.95 3,901,612 -73.94(-51.39%)
Jan 12, 2022 144.24 145.20 142.63 143.89 2,924,089 +0.82(+0.57%)
Jan 11, 2022 140.39 143.17 138.46 143.07 3,490,894 +2.48(+1.76%)
Jan 10, 2022 138.84 140.70 135.17 140.59 4,936,099 -0.39(-0.28%)
Jan 07, 2022 142.00 142.80 140.04 140.98 3,631,542 -1.07(-0.75%)
Jan 06, 2022 142.00 143.78 140.52 142.05 4,618,407 -0.34(-0.24%)
Jan 05, 2022 147.79 148.29 142.28 142.39 4,804,766 -5.63(-3.80%)
Jan 04, 2022 149.07 149.52 146.80 148.02 3,125,103 -0.08(-0.05%)
Jan 03, 2022 147.29 148.19 145.75 148.10 3,035,608 +1.73(+1.18%)
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 147.76 148.69 147.05 148.05 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 123.40 123.62 121.77 122.23 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%)
Oct 01, 2021 120.84 123.67 118.79 122.65 5,170,567 +2.83(+2.36%)
Sep 30, 2021 123.73 124.14 119.79 119.82 5,528,721 -3.01(-2.45%)
Sep 29, 2021 123.27 124.30 122.51 122.83 3,444,926 +0.40(+0.33%)
Sep 28, 2021 125.85 126.08 122.00 122.43 5,921,482 -5.20(-4.07%)
Sep 27, 2021 127.68 128.39 127.16 127.63 2,505,695 -0.71(-0.55%)
Sep 24, 2021 126.92 128.76 126.77 128.34 1,946,335 +0.41(+0.32%)
Sep 23, 2021 126.03 128.88 125.88 127.93 2,381,060 +3.07(+2.46%)
Sep 22, 2021 123.85 126.12 123.32 124.86 3,636,184 +2.26(+1.84%)
Sep 21, 2021 124.15 124.94 122.25 122.60 3,453,881 -0.18(-0.15%)
Sep 20, 2021 123.25 124.20 119.80 122.78 6,185,324 -4.26(-3.35%)
Sep 17, 2021 129.02 129.33 126.79 127.04 3,833,638 -2.46(-1.90%)
Sep 16, 2021 129.64 130.23 127.73 129.50 2,465,417 -0.44(-0.34%)
Sep 15, 2021 128.06 130.28 127.42 129.94 2,478,811 +2.08(+1.63%)
Sep 14, 2021 130.12 130.25 127.30 127.86 2,801,623 -1.35(-1.04%)
Sep 13, 2021 130.46 130.55 127.83 129.21 3,809,601 +0.55(+0.43%)
Sep 10, 2021 131.89 132.12 128.53 128.66 2,329,472 -2.01(-1.54%)
Sep 09, 2021 131.66 132.77 130.52 130.67 1,611,893 -1.18(-0.89%)
Sep 08, 2021 131.81 132.26 130.62 131.85 1,511,269 -0.31(-0.23%)
Sep 07, 2021 132.85 132.92 131.72 132.16 1,241,879 -0.96(-0.72%)
Sep 03, 2021 132.50 133.42 132.21 133.12 1,261,075 -0.05(-0.04%)
Sep 02, 2021 133.24 133.67 132.43 133.17 930,213 +0.79(+0.60%)
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.
TOP
Email a Story