Skip to main content

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

13.17 +0.02 (+0.15%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.56 13.56 13.49 13.49 1,124 -0.20(-1.47%)
Mar 30, 2023 13.65 13.76 13.65 13.69 2,139 -0.08(-0.59%)
Mar 29, 2023 13.76 13.78 13.76 13.77 2,011 -0.14(-1.00%)
Mar 28, 2023 13.85 13.91 13.80 13.91 8,011 -0.06(-0.40%)
Mar 27, 2023 13.93 13.97 13.90 13.97 3,197 -0.15(-1.08%)
Mar 24, 2023 14.27 14.27 14.08 14.12 4,162 -0.44(-3.01%)
Mar 23, 2023 14.43 14.68 14.32 14.56 12,217 +0.15(+1.04%)
Mar 22, 2023 14.41 14.41 14.41 14.41 417 +0.21(+1.48%)
Mar 21, 2023 14.21 14.35 14.20 14.20 4,692 +0.01(+0.09%)
Mar 20, 2023 14.34 14.34 14.18 14.18 4,222 -0.30(-2.10%)
Mar 17, 2023 14.36 14.67 14.36 14.49 6,625 +0.25(+1.76%)
Mar 16, 2023 14.33 14.33 14.20 14.24 3,502 -0.28(-1.90%)
Mar 15, 2023 15.01 15.01 14.51 14.51 10,122 +0.07(+0.51%)
Mar 14, 2023 14.53 14.68 14.44 14.44 40,266 -0.39(-2.64%)
Mar 13, 2023 14.80 15.13 14.62 14.83 80,698 -0.07(-0.48%)
Mar 10, 2023 14.70 14.99 14.51 14.90 6,209 +0.22(+1.49%)
Mar 09, 2023 14.08 14.68 14.08 14.68 3,510 +0.53(+3.72%)
Mar 08, 2023 14.24 14.33 14.16 14.16 8,762 +0.09(+0.61%)
Mar 07, 2023 13.74 14.07 13.74 14.07 2,598 +0.41(+3.01%)
Mar 06, 2023 13.56 13.67 13.51 13.66 2,774 +0.11(+0.80%)
Mar 03, 2023 13.78 13.78 13.47 13.55 1,817 -0.31(-2.21%)
Mar 02, 2023 14.60 14.60 13.85 13.86 5,799 -0.03(-0.21%)
Mar 01, 2023 13.71 14.11 13.71 13.89 3,738 +0.26(+1.89%)
Feb 28, 2023 13.59 13.68 13.59 13.63 638 +0.13(+0.98%)
Feb 27, 2023 13.40 13.53 13.33 13.50 3,693 -0.27(-1.99%)
Feb 24, 2023 13.88 13.94 13.74 13.77 3,508 +0.26(+1.94%)
Feb 23, 2023 13.31 13.69 13.31 13.51 6,819 +0.02(+0.16%)
Feb 22, 2023 13.46 13.56 13.44 13.49 1,667 -0.08(-0.57%)
Feb 21, 2023 13.19 13.56 13.15 13.56 13,395 +0.50(+3.82%)
Feb 17, 2023 13.24 13.51 13.06 13.07 1,502 -0.28(-2.08%)
Feb 16, 2023 13.07 13.34 12.94 13.34 4,005 +0.41(+3.20%)
Feb 15, 2023 13.03 13.09 12.93 12.93 2,735 -0.17(-1.28%)
Feb 14, 2023 13.42 13.42 13.10 13.10 949 -0.23(-1.72%)
Feb 13, 2023 13.70 13.70 13.33 13.33 27,374 -0.23(-1.70%)
Feb 10, 2023 13.50 13.72 13.50 13.56 3,723 +0.10(+0.76%)
Feb 09, 2023 13.23 13.45 13.23 13.45 761 -0.04(-0.33%)
Feb 08, 2023 13.44 13.55 13.44 13.50 1,986 +0.16(+1.23%)
Feb 07, 2023 13.61 13.69 13.23 13.33 1,682 -0.04(-0.27%)
Feb 06, 2023 13.29 13.46 13.29 13.37 4,811 +0.00(+0.03%)
Feb 03, 2023 13.27 13.47 13.13 13.37 11,993 +0.14(+1.05%)
Feb 02, 2023 13.30 13.40 12.99 13.23 11,475 -0.10(-0.74%)
Feb 01, 2023 13.76 13.89 13.26 13.33 7,785 -0.43(-3.10%)
Jan 31, 2023 14.42 14.42 13.72 13.75 5,527 -0.49(-3.46%)
Jan 30, 2023 13.97 14.25 13.84 14.25 3,299 +0.39(+2.81%)
Jan 27, 2023 14.37 14.38 13.77 13.86 8,953 -0.57(-3.94%)
Jan 26, 2023 14.17 14.58 14.17 14.42 6,156 -0.34(-2.30%)
Jan 25, 2023 15.13 15.17 14.76 14.76 4,056 -0.06(-0.38%)
Jan 24, 2023 14.83 14.87 14.82 14.82 553 -0.08(-0.52%)
Jan 23, 2023 15.08 15.44 14.48 14.90 15,270 -0.42(-2.77%)
Jan 20, 2023 15.77 15.81 15.32 15.32 12,012 -0.37(-2.35%)
Jan 19, 2023 15.52 15.69 15.48 15.69 8,971 +0.32(+2.08%)
Jan 18, 2023 14.76 15.37 14.61 15.37 4,210 +0.67(+4.55%)
Jan 17, 2023 14.81 14.81 14.60 14.70 3,555 -0.24(-1.58%)
Jan 13, 2023 15.35 15.35 14.93 14.94 4,631 -0.04(-0.27%)
Jan 12, 2023 15.07 15.24 14.95 14.98 6,307 +0.08(+0.51%)
Jan 11, 2023 14.71 15.04 14.71 14.91 2,626 -0.23(-1.49%)
Jan 10, 2023 15.27 15.28 15.05 15.13 3,993 +0.00(+0.01%)
Jan 09, 2023 14.66 15.13 14.66 15.13 5,173 +0.04(+0.29%)
Jan 06, 2023 15.66 15.66 15.06 15.09 3,814 -0.71(-4.52%)
Jan 05, 2023 15.84 15.86 15.80 15.80 4,766 +0.18(+1.13%)
Jan 04, 2023 15.54 15.71 15.41 15.62 5,179 -0.28(-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.