Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

13.75 +0.01 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2015	82.61	82.61	82.61	82.61	2	+0.30(+0.36%)
Oct 28, 2015	82.31	82.31	82.31	82.31	46	-0.56(-0.68%)
Oct 27, 2015	83.07	83.07	82.87	82.87	113	+0.90(+1.10%)
Oct 23, 2015	82.35	81.98	81.98	81.98	106	+0.30(+0.37%)
Oct 22, 2015	83.17	83.17	81.68	81.68	53	-1.95(-2.33%)
Oct 21, 2015	83.62	83.62	83.62	83.62	89	-0.90(-1.06%)
Oct 19, 2015	84.60	84.78	84.52	84.52	0	-2.81(-3.21%)
Oct 14, 2015	87.52	87.52	87.33	87.33	3	-0.19(-0.21%)
Oct 13, 2015	86.54	87.52	86.09	87.52	223	+1.61(+1.87%)
Oct 12, 2015	85.91	85.91	85.91	85.91	26	+0.30(+0.35%)
Oct 09, 2015	85.61	85.61	85.61	85.61	64	-4.60(-5.10%)
Oct 06, 2015	90.21	90.21	90.21	90.21	29	-6.92(-7.13%)
Oct 01, 2015	95.68	97.36	95.30	97.14	30	-0.04(-0.04%)
Sep 30, 2015	97.17	97.17	97.17	97.17	170	-0.94(-0.95%)
Sep 29, 2015	97.70	98.22	97.17	98.11	1,551	+4.28(+4.56%)
Sep 25, 2015	95.15	95.15	91.82	93.83	8	-2.93(-3.03%)
Sep 24, 2015	98.78	98.78	96.76	96.76	152	+1.12(+1.17%)
Sep 23, 2015	95.71	95.75	95.56	95.64	796	-0.94(-0.97%)
Sep 22, 2015	97.59	97.59	95.34	96.57	1,482	+3.37(+3.61%)
Sep 21, 2015	93.21	93.21	92.98	93.21	11,461	+3.18(+3.53%)
Sep 17, 2015	90.10	90.10	90.02	90.02	13	-1.65(-1.80%)
Sep 16, 2015	92.53	92.91	91.67	91.67	160	-5.20(-5.37%)
Sep 15, 2015	96.87	96.87	96.84	96.87	292	-1.16(-1.18%)
Sep 10, 2015	97.47	98.03	97.47	98.03	37	+2.02(+2.11%)
Sep 09, 2015	94.59	96.01	94.59	96.01	1,971	-1.17(-1.21%)
Sep 08, 2015	97.19	97.19	97.19	97.19	11,084	-1.75(-1.76%)
Sep 04, 2015	99.76	98.93	98.93	98.93	80	+2.88(+3.00%)
Sep 03, 2015	96.05	96.05	96.05	96.05	122	-2.36(-2.40%)
Sep 02, 2015	99.83	99.83	98.41	98.41	70	+3.22(+3.38%)
Aug 28, 2015	95.23	95.19	95.19	95.19	187	-1.63(-1.69%)
Aug 27, 2015	96.69	97.74	96.46	96.82	431	-6.56(-6.35%)
Aug 26, 2015	100.95	103.95	99.46	103.39	471	-0.75(-0.72%)
Aug 25, 2015	98.86	104.14	98.37	104.14	261	+3.10(+3.07%)
Aug 24, 2015	112.26	112.26	99.08	101.03	933	+4.65(+4.82%)
Aug 21, 2015	93.58	96.39	93.58	96.39	462	+4.42(+4.80%)
Aug 20, 2015	91.97	91.97	91.97	91.97	106	+2.28(+2.55%)
Aug 19, 2015	88.86	89.69	88.86	89.69	112	+0.64(+0.71%)
Aug 12, 2015	87.85	89.05	89.05	89.05	213	+1.98(+2.28%)
Aug 10, 2015	87.07	87.07	87.07	87.07	2	+0.97(+1.13%)
Aug 05, 2015	86.09	86.09	86.09	86.09	2	-2.66(-2.99%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices