Ultra S&P500 ETF (NY: SSO )

133.67 USD +0.74 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 101.74 103.14 101.74 102.31 1,778,675 +0.84(+0.83%)
Mar 30, 2021 101.28 101.82 100.59 101.47 1,772,857 -0.54(-0.53%)
Mar 29, 2021 101.29 102.50 100.50 102.01 2,577,249 -0.10(-0.10%)
Mar 26, 2021 99.57 102.33 99.24 102.11 2,545,300 +3.17(+3.20%)
Mar 25, 2021 97.02 99.36 96.01 98.94 2,771,934 +1.06(+1.08%)
Mar 24, 2021 99.61 100.50 97.84 97.88 1,913,072 -0.99(-1.00%)
Mar 23, 2021 100.09 100.87 98.42 98.87 1,962,866 -1.64(-1.63%)
Mar 22, 2021 99.22 101.25 99.19 100.51 1,524,900 +1.61(+1.63%)
Mar 19, 2021 99.15 99.98 97.75 98.90 1,970,800 -0.39(-0.39%)
Mar 18, 2021 100.87 102.01 98.95 99.29 2,244,480 -2.97(-2.90%)
Mar 17, 2021 100.87 102.74 100.26 102.26 1,926,475 +0.58(+0.57%)
Mar 16, 2021 102.23 102.56 101.19 101.68 1,693,048 -0.25(-0.25%)
Mar 15, 2021 100.80 102.01 99.65 101.93 1,487,621 +1.21(+1.20%)
Mar 12, 2021 99.72 100.75 99.20 100.72 1,742,300 +0.29(+0.29%)
Mar 11, 2021 99.76 101.48 99.51 100.43 2,415,185 +2.02(+2.05%)
Mar 10, 2021 98.45 99.32 97.71 98.41 2,424,787 +1.21(+1.24%)
Mar 09, 2021 96.54 98.56 96.30 97.20 2,680,244 +2.67(+2.82%)
Mar 08, 2021 95.98 97.48 94.36 94.53 3,355,586 -0.94(-0.98%)
Mar 05, 2021 93.92 96.02 90.10 95.47 3,427,600 +3.37(+3.66%)
Mar 04, 2021 94.30 95.69 89.69 92.10 4,742,791 -2.35(-2.49%)
Mar 03, 2021 96.63 97.15 94.39 94.45 2,844,335 -2.56(-2.64%)
Mar 02, 2021 98.70 98.78 96.90 97.01 2,714,437 -1.53(-1.55%)
Mar 01, 2021 96.57 99.21 96.57 98.54 2,117,380 +4.57(+4.86%)
Feb 26, 2021 95.99 96.58 92.93 93.97 3,987,400 -1.05(-1.11%)
Feb 25, 2021 99.10 99.83 94.17 95.02 3,748,056 -4.79(-4.80%)
Feb 24, 2021 97.03 100.03 96.54 99.81 2,538,119 +2.13(+2.18%)
Feb 23, 2021 96.17 98.38 93.97 97.68 3,834,256 +0.21(+0.22%)
Feb 22, 2021 97.45 98.73 97.27 97.47 1,722,625 -1.43(-1.45%)
Feb 19, 2021 99.96 100.12 98.70 98.90 1,605,500 -0.44(-0.44%)
Feb 18, 2021 98.70 99.70 97.79 99.34 1,448,339 -0.88(-0.88%)
Feb 17, 2021 99.13 100.29 98.60 100.22 1,387,765 +0.06(+0.06%)
Feb 16, 2021 100.97 101.07 99.74 100.16 1,353,587 -0.18(-0.18%)
Feb 12, 2021 98.85 100.43 98.85 100.34 1,066,700 +0.99(+1.00%)
Feb 11, 2021 99.62 99.82 98.00 99.35 1,076,311 +0.31(+0.31%)
Feb 10, 2021 100.02 100.13 97.72 99.04 1,608,246 -0.03(-0.03%)
Feb 09, 2021 98.76 99.43 98.55 99.07 994,021 -0.16(-0.16%)
Feb 08, 2021 98.63 99.27 98.16 99.23 1,195,373 +1.41(+1.44%)
Feb 05, 2021 98.10 98.19 97.23 97.82 1,395,000 +0.74(+0.76%)
Feb 04, 2021 95.49 97.08 95.39 97.08 1,048,786 +2.14(+2.25%)
Feb 03, 2021 95.24 95.82 94.23 94.94 1,366,810 +0.18(+0.19%)
Feb 02, 2021 93.83 95.59 93.80 94.76 1,657,857 +2.62(+2.84%)
Feb 01, 2021 90.94 92.69 89.83 92.14 2,106,661 +2.89(+3.24%)
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 96.07 997,587 -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%)
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.