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 (%)
Jun 30, 2022 15.03 15.03 14.47 14.74 57,565 +0.28(+1.95%)
Jun 29, 2022 14.27 14.68 14.27 14.46 34,880 +0.12(+0.85%)
Jun 28, 2022 13.81 14.52 13.53 14.34 58,477 +0.53(+3.84%)
Jun 27, 2022 13.37 13.90 13.31 13.81 11,219 +0.13(+0.91%)
Jun 24, 2022 14.15 14.15 13.67 13.68 36,860 -0.76(-5.25%)
Jun 23, 2022 14.70 14.83 14.42 14.44 12,225 -0.44(-2.96%)
Jun 22, 2022 15.37 15.37 14.57 14.88 36,820 +0.07(+0.45%)
Jun 21, 2022 15.42 15.43 14.70 14.82 113,193 -1.26(-7.82%)
Jun 17, 2022 16.11 16.30 15.73 16.07 77,745 -0.22(-1.38%)
Jun 16, 2022 15.91 16.36 15.82 16.30 13,039 +1.26(+8.41%)
Jun 15, 2022 15.42 15.68 14.85 15.03 24,210 -0.54(-3.45%)
Jun 14, 2022 15.29 15.74 15.29 15.57 46,036 +0.21(+1.36%)
Jun 13, 2022 15.23 15.51 14.93 15.36 18,891 +1.06(+7.40%)
Jun 10, 2022 14.30 14.46 14.16 14.30 15,211 +0.48(+3.46%)
Jun 09, 2022 13.38 13.87 13.26 13.82 14,644 +0.38(+2.86%)
Jun 08, 2022 13.37 13.47 13.28 13.44 9,071 +0.22(+1.63%)
Jun 07, 2022 13.67 13.67 13.22 13.22 9,028 -0.21(-1.53%)
Jun 06, 2022 13.43 13.51 13.18 13.43 12,566 -0.12(-0.90%)
Jun 03, 2022 13.52 13.60 13.21 13.55 14,012 +0.66(+5.16%)
Jun 02, 2022 13.40 13.49 12.89 12.89 2,630 -0.52(-3.84%)
Jun 01, 2022 12.97 13.61 12.88 13.40 53,066 +0.25(+1.92%)
May 31, 2022 13.37 13.40 12.96 13.15 35,325 +0.22(+1.67%)
May 27, 2022 13.43 13.43 12.93 12.93 34,376 -0.71(-5.18%)
May 26, 2022 14.49 14.49 13.48 13.64 43,698 -0.71(-4.96%)
May 25, 2022 15.12 15.12 14.32 14.35 11,412 -0.47(-3.15%)
May 24, 2022 14.82 15.10 14.74 14.82 24,590 +0.26(+1.78%)
May 23, 2022 14.99 14.99 14.43 14.56 42,330 -0.45(-2.97%)
May 20, 2022 14.26 15.65 14.19 15.01 51,326 +0.31(+2.13%)
May 19, 2022 14.33 14.95 14.32 14.69 75,441 +0.32(+2.20%)
May 18, 2022 13.44 14.46 13.42 14.38 29,463 +1.46(+11.32%)
May 17, 2022 13.21 13.22 12.91 12.91 5,041 -0.43(-3.23%)
May 16, 2022 13.24 13.35 13.11 13.35 2,443 +0.28(+2.14%)
May 13, 2022 13.44 13.44 13.03 13.07 3,221 -0.73(-5.29%)
May 12, 2022 14.11 14.28 13.59 13.80 6,786 -0.05(-0.34%)
May 11, 2022 13.26 13.84 13.14 13.84 8,629 +0.49(+3.65%)
May 10, 2022 13.01 13.47 13.01 13.36 38,575 +0.09(+0.71%)
May 09, 2022 13.03 13.29 12.93 13.26 15,166 +0.72(+5.75%)
May 06, 2022 12.62 12.88 12.45 12.54 6,761 +0.09(+0.74%)
May 05, 2022 11.53 12.55 11.53 12.45 5,232 +0.91(+7.88%)
May 04, 2022 12.31 12.31 11.54 11.54 5,900 -0.68(-5.56%)
May 03, 2022 12.15 12.22 12.10 12.22 14,740 -0.03(-0.28%)
May 02, 2022 12.45 12.78 12.25 12.25 8,898 -0.10(-0.78%)
Apr 29, 2022 11.79 12.35 11.74 12.35 62,420 +0.46(+3.91%)
Apr 28, 2022 12.43 12.51 11.76 11.88 16,952 -0.26(-2.15%)
Apr 27, 2022 11.83 12.19 11.83 12.15 4,169 -0.07(-0.59%)
Apr 26, 2022 11.48 12.22 11.48 12.22 6,696 +0.96(+8.52%)
Apr 25, 2022 11.60 11.60 11.26 11.26 6,998 -0.04(-0.40%)
Apr 22, 2022 11.04 11.30 11.04 11.30 5,238 +0.29(+2.63%)
Apr 21, 2022 10.50 11.04 10.42 11.01 4,302 -0.09(-0.84%)
Apr 20, 2022 10.87 11.11 10.87 11.11 1,393 +0.08(+0.76%)
Apr 19, 2022 11.45 11.45 11.01 11.02 50,802 -0.49(-4.24%)
Apr 18, 2022 11.45 11.60 11.41 11.51 2,349 +0.05(+0.46%)
Apr 14, 2022 11.30 11.46 11.30 11.46 635 +0.16(+1.45%)
Apr 13, 2022 11.50 11.54 11.29 11.29 29,760 -0.31(-2.70%)
Apr 12, 2022 11.46 11.61 11.46 11.61 1,168 -0.10(-0.86%)
Apr 11, 2022 11.90 11.90 11.58 11.71 8,821 +0.26(+2.25%)
Apr 08, 2022 11.45 11.45 11.45 11.45 282 +0.12(+1.09%)
Apr 07, 2022 11.45 11.49 11.33 11.33 2,098 -0.12(-1.08%)
Apr 06, 2022 11.51 11.60 11.44 11.45 1,618 +0.21(+1.85%)
Apr 05, 2022 10.82 11.24 10.72 11.24 3,271 +0.39(+3.57%)
Apr 04, 2022 11.09 11.09 10.85 10.86 5,721 -0.31(-2.74%)
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.