Skip to main content

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

13.41 +0.26 (+1.96%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.12 55.12 55.12 0 +0.00(+0.00%)
Aug 30, 2018 54.39 55.12 54.31 55.12 305 +1.32(+2.46%)
Aug 29, 2018 53.80 53.80 53.80 0 +0.00(+0.00%)
Aug 28, 2018 53.80 53.80 53.80 53.80 444 -0.25(-0.47%)
Aug 27, 2018 54.05 54.05 54.05 54.05 5 -0.00(-0.01%)
Aug 24, 2018 54.09 54.09 54.06 54.06 1,741 -0.04(-0.07%)
Aug 23, 2018 53.84 54.09 53.84 54.09 244 +0.81(+1.52%)
Aug 22, 2018 53.40 53.40 53.10 53.29 3,132 +0.37(+0.69%)
Aug 21, 2018 52.92 52.92 52.92 52.92 56 +0.12(+0.23%)
Aug 20, 2018 52.59 52.80 52.59 52.80 3,702 -1.84(-3.37%)
Aug 17, 2018 54.64 54.64 54.64 0 +0.00(+0.00%)
Aug 16, 2018 54.64 54.64 54.64 0 +0.00(+0.00%)
Aug 15, 2018 54.94 55.09 54.64 54.64 358 +0.33(+0.61%)
Aug 14, 2018 54.31 54.31 54.31 54.31 37 +0.40(+0.74%)
Aug 13, 2018 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 10, 2018 54.17 54.17 53.80 53.91 2,068 +0.54(+1.01%)
Aug 09, 2018 53.37 53.37 53.37 53.37 6 +0.00(+0.00%)
Aug 08, 2018 53.37 53.37 53.37 53.37 1,988 +0.94(+1.80%)
Aug 07, 2018 52.43 52.43 52.43 0 +0.00(+0.00%)
Aug 06, 2018 52.43 52.43 52.43 52.43 0 -0.01(-0.03%)
Aug 03, 2018 52.73 52.73 52.44 52.44 517 -2.46(-4.48%)
Aug 02, 2018 54.90 54.90 19 +0.00(+0.00%)
Aug 01, 2018 54.57 54.90 54.57 54.90 526 +0.15(+0.27%)
Jul 31, 2018 54.65 54.79 54.64 54.75 154 +0.63(+1.16%)
Jul 30, 2018 54.13 54.13 54.13 54.13 2 -0.00(-0.00%)
Jul 27, 2018 54.13 54.13 54.13 54.13 27 +0.00(+0.00%)
Jul 26, 2018 54.13 54.13 54.13 25 -0.74(-1.34%)
Jul 25, 2018 54.87 54.87 54.87 54.87 96 +0.00(+0.00%)
Jul 24, 2018 54.72 54.87 54.72 54.87 90 +0.62(+1.14%)
Jul 23, 2018 54.25 54.25 54.25 54.25 80 +0.58(+1.08%)
Jul 20, 2018 53.67 53.67 53.67 53.67 136 -0.13(-0.24%)
Jul 19, 2018 53.84 53.84 53.80 53.80 136 -0.14(-0.26%)
Jul 18, 2018 53.95 53.95 53.91 53.94 473 +0.76(+1.43%)
Jul 17, 2018 53.35 53.36 53.17 53.18 327 -0.86(-1.60%)
Jul 16, 2018 54.04 54.04 54.04 54.04 68 -0.86(-1.56%)
Jul 13, 2018 54.90 54.90 54.90 54.90 59 +0.88(+1.63%)
Jul 11, 2018 54.02 54.02 54.02 0 +0.37(+0.68%)
Jul 10, 2018 53.65 53.65 53.65 53.65 217 -0.96(-1.75%)
Jul 09, 2018 54.53 54.66 54.53 54.61 425 +0.37(+0.68%)
Jul 06, 2018 54.30 54.31 54.24 54.24 367 -2.13(-3.78%)
Jul 03, 2018 56.37 56.37 56.37 0 +0.20(+0.36%)
Jul 02, 2018 55.27 56.59 55.05 56.17 2,671 +0.55(+0.99%)
Jun 29, 2018 55.31 55.62 54.87 55.62 780 -0.31(-0.56%)
Jun 28, 2018 56.41 56.41 55.93 55.93 263 -0.46(-0.81%)
Jun 27, 2018 55.42 56.39 55.42 56.39 235 +0.70(+1.25%)
Jun 26, 2018 55.64 55.69 55.64 55.69 347 -0.39(-0.70%)
Jun 25, 2018 56.28 56.28 56.00 56.08 272 +0.55(+0.99%)
Jun 20, 2018 55.53 55.53 55.53 0 -1.04(-1.84%)
Jun 19, 2018 56.57 56.57 56.57 56.57 54 +1.29(+2.32%)
Jun 18, 2018 55.06 55.39 55.06 55.29 546 +1.25(+2.31%)
Jun 15, 2018 54.37 54.37 54.04 54.04 274 -1.26(-2.27%)
Jun 14, 2018 55.69 55.69 55.30 55.30 184 -0.36(-0.65%)
Jun 13, 2018 55.14 55.66 55.14 55.66 292 +0.59(+1.08%)
Jun 12, 2018 55.42 55.42 55.06 55.06 716 -0.26(-0.48%)
Jun 11, 2018 55.80 55.80 55.33 55.33 1,243 -1.49(-2.62%)
Jun 08, 2018 56.72 56.81 56.72 56.81 192 -0.51(-0.88%)
Jun 07, 2018 57.31 57.32 57.31 57.32 233 -1.47(-2.51%)
Jun 06, 2018 58.74 58.79 58.63 58.79 1,965 -0.33(-0.56%)
Jun 05, 2018 59.47 59.47 59.03 59.13 910 +0.18(+0.31%)
Jun 04, 2018 59.36 59.36 58.91 58.94 771 -0.95(-1.59%)
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.