Skip to main content

Ultrashort Consumer Goods -2X ETF (NY: SZK )

13.43 -0.03 (-0.25%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.82 13.82 13.75 13.75 1,102 -0.21(-1.47%)
Mar 30, 2023 13.92 14.03 13.92 13.96 2,098 -0.08(-0.59%)
Mar 29, 2023 14.03 14.05 14.03 14.04 1,973 -0.14(-1.00%)
Mar 28, 2023 14.12 14.18 14.07 14.18 7,857 -0.06(-0.40%)
Mar 27, 2023 14.20 14.24 14.17 14.24 3,136 -0.16(-1.08%)
Mar 24, 2023 14.55 14.55 14.35 14.40 4,082 -0.45(-3.01%)
Mar 23, 2023 14.71 14.97 14.60 14.84 11,982 +0.15(+1.04%)
Mar 22, 2023 14.69 14.69 14.69 14.69 409 +0.21(+1.48%)
Mar 21, 2023 14.48 14.63 14.48 14.48 4,601 +0.01(+0.09%)
Mar 20, 2023 14.62 14.62 14.46 14.46 4,141 -0.31(-2.10%)
Mar 17, 2023 14.64 14.95 14.64 14.77 6,497 +0.26(+1.76%)
Mar 16, 2023 14.61 14.61 14.47 14.52 3,434 -0.28(-1.90%)
Mar 15, 2023 15.30 15.30 14.80 14.80 9,927 +0.08(+0.51%)
Mar 14, 2023 14.81 14.96 14.72 14.72 39,492 -0.40(-2.64%)
Mar 13, 2023 15.09 15.43 14.91 15.12 79,147 -0.07(-0.48%)
Mar 10, 2023 14.98 15.28 14.79 15.19 6,089 +0.22(+1.49%)
Mar 09, 2023 14.36 14.97 14.36 14.97 3,443 +0.54(+3.72%)
Mar 08, 2023 14.52 14.61 14.43 14.43 8,593 +0.09(+0.61%)
Mar 07, 2023 14.01 14.35 14.01 14.35 2,548 +0.42(+3.01%)
Mar 06, 2023 13.82 13.94 13.77 13.93 2,721 +0.11(+0.80%)
Mar 03, 2023 14.05 14.05 13.73 13.82 1,782 -0.31(-2.21%)
Mar 02, 2023 14.89 14.89 14.12 14.13 5,687 -0.03(-0.21%)
Mar 01, 2023 13.97 14.39 13.97 14.16 3,666 +0.26(+1.89%)
Feb 28, 2023 13.86 13.95 13.86 13.90 625 +0.14(+0.98%)
Feb 27, 2023 13.67 13.79 13.59 13.76 3,622 -0.28(-1.99%)
Feb 24, 2023 14.15 14.21 14.01 14.04 3,441 +0.27(+1.94%)
Feb 23, 2023 13.57 13.96 13.57 13.77 6,688 +0.02(+0.16%)
Feb 22, 2023 13.72 13.82 13.71 13.75 1,635 -0.08(-0.57%)
Feb 21, 2023 13.45 13.83 13.41 13.83 13,138 +0.51(+3.82%)
Feb 17, 2023 13.49 13.77 13.31 13.32 1,473 -0.28(-2.08%)
Feb 16, 2023 13.33 13.60 13.20 13.60 3,928 +0.42(+3.20%)
Feb 15, 2023 13.28 13.35 13.18 13.18 2,683 -0.17(-1.28%)
Feb 14, 2023 13.69 13.69 13.35 13.35 930 -0.23(-1.72%)
Feb 13, 2023 13.97 13.97 13.59 13.59 26,848 -0.23(-1.70%)
Feb 10, 2023 13.76 13.98 13.76 13.82 3,652 +0.10(+0.76%)
Feb 09, 2023 13.48 13.72 13.48 13.72 746 -0.05(-0.33%)
Feb 08, 2023 13.71 13.81 13.71 13.76 1,948 +0.17(+1.23%)
Feb 07, 2023 13.88 13.96 13.48 13.60 1,650 -0.04(-0.27%)
Feb 06, 2023 13.55 13.72 13.55 13.63 4,718 +0.00(+0.03%)
Feb 03, 2023 13.53 13.73 13.39 13.63 11,763 +0.14(+1.05%)
Feb 02, 2023 13.56 13.67 13.24 13.49 11,254 -0.10(-0.74%)
Feb 01, 2023 14.03 14.16 13.52 13.59 7,635 -0.43(-3.10%)
Jan 31, 2023 14.70 14.70 13.98 14.02 5,421 -0.50(-3.46%)
Jan 30, 2023 14.24 14.53 14.11 14.53 3,235 +0.40(+2.81%)
Jan 27, 2023 14.65 14.67 14.04 14.13 8,781 -0.58(-3.94%)
Jan 26, 2023 14.45 14.87 14.45 14.71 6,037 -0.35(-2.30%)
Jan 25, 2023 15.43 15.46 15.05 15.05 3,978 -0.06(-0.38%)
Jan 24, 2023 15.12 15.16 15.11 15.11 542 -0.08(-0.52%)
Jan 23, 2023 15.38 15.74 14.76 15.19 14,977 -0.43(-2.77%)
Jan 20, 2023 16.08 16.12 15.62 15.62 11,781 -0.38(-2.35%)
Jan 19, 2023 15.82 16.00 15.79 16.00 8,798 +0.33(+2.08%)
Jan 18, 2023 15.05 15.67 14.90 15.67 4,129 +0.68(+4.55%)
Jan 17, 2023 15.10 15.10 14.89 14.99 3,486 -0.24(-1.58%)
Jan 13, 2023 15.65 15.65 15.22 15.23 4,542 -0.04(-0.27%)
Jan 12, 2023 15.37 15.54 15.24 15.28 6,186 +0.08(+0.51%)
Jan 11, 2023 15.00 15.33 15.00 15.20 2,575 -0.23(-1.49%)
Jan 10, 2023 15.57 15.58 15.35 15.43 3,916 +0.00(+0.01%)
Jan 09, 2023 14.94 15.43 14.94 15.43 5,073 +0.04(+0.28%)
Jan 06, 2023 15.97 15.97 15.36 15.38 3,740 -0.73(-4.52%)
Jan 05, 2023 16.15 16.17 16.11 16.11 4,674 +0.18(+1.13%)
Jan 04, 2023 15.85 16.02 15.72 15.93 5,079 -0.29(-1.76%)
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.