Ultra S&P500 ETF (NY: SSO )

136.63 USD -6.18 (-4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,830,410 +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 123.40 123.62 121.76 122.23 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 5,529,080 -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 2,380,441 +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%)
Sep 01, 2021 132.81 133.13 132.23 132.38 1,402,579 +0.07(+0.05%)
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%)
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.