Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Semiconductors -2X ETF (NY: SSG )

6.550 -0.410 (-5.89%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 6.780 6.830 6.450 6.550 245,724 -0.41(-5.91%)
Aug 22, 2024 6.460 7.035 6.340 6.961 250,550 +0.36(+5.47%)
Aug 21, 2024 6.700 6.810 6.460 6.600 199,147 -0.11(-1.64%)
Aug 20, 2024 6.650 6.790 6.470 6.710 124,939 +0.21(+3.23%)
Aug 19, 2024 6.990 7.050 6.487 6.500 120,751 -0.38(-5.52%)
Aug 16, 2024 7.170 7.170 6.830 6.880 153,143 -0.13(-1.85%)
Aug 15, 2024 7.380 7.505 6.920 7.010 320,559 -0.62(-8.13%)
Aug 14, 2024 7.550 8.000 7.540 7.630 147,342 -0.07(-0.91%)
Aug 13, 2024 8.250 8.427 7.700 7.700 235,363 -1.04(-11.89%)
Aug 12, 2024 9.060 9.060 8.485 8.739 154,911 -0.37(-4.08%)
Aug 09, 2024 9.060 9.378 8.990 9.110 199,023 +0.05(+0.55%)
Aug 08, 2024 9.860 10.46 9.050 9.060 245,593 -1.41(-13.47%)
Aug 07, 2024 8.850 10.47 8.830 10.47 276,705 +0.89(+9.29%)
Aug 06, 2024 9.550 10.12 9.030 9.580 370,518 -0.59(-5.80%)
Aug 05, 2024 11.96 11.96 9.550 10.17 476,224 +1.00(+10.91%)
Aug 02, 2024 9.680 9.900 8.960 9.170 450,565 +0.49(+5.71%)
Aug 01, 2024 7.690 8.916 7.510 8.675 360,182 +1.12(+14.75%)
Jul 31, 2024 8.110 8.440 7.530 7.560 375,020 -1.94(-20.42%)
Jul 30, 2024 8.570 9.617 8.480 9.500 311,578 +0.94(+10.98%)
Jul 29, 2024 8.290 8.630 8.050 8.560 113,236 +0.06(+0.71%)
Jul 26, 2024 8.120 8.620 8.120 8.500 247,767 -0.21(-2.41%)
Jul 25, 2024 8.390 9.200 8.080 8.710 487,569 +0.39(+4.69%)
Jul 24, 2024 7.730 8.360 7.700 8.320 290,764 +0.94(+12.74%)
Jul 23, 2024 7.330 7.460 7.250 7.380 68,105 +0.07(+0.96%)
Jul 22, 2024 7.710 7.720 7.280 7.310 288,115 -0.65(-8.20%)
Jul 19, 2024 7.680 7.980 7.580 7.963 220,707 +0.35(+4.63%)
Jul 18, 2024 7.350 7.990 7.320 7.610 222,315 -0.26(-3.30%)
Jul 17, 2024 7.450 7.870 7.340 7.870 399,539 +0.95(+13.73%)
Jul 16, 2024 6.650 7.050 6.650 6.920 99,389 +0.15(+2.22%)
Jul 15, 2024 6.520 6.860 6.520 6.770 68,285 +0.05(+0.75%)
Jul 12, 2024 6.740 6.860 6.475 6.720 75,878 -0.17(-2.47%)
Jul 11, 2024 6.310 6.950 6.260 6.890 145,367 +0.57(+9.01%)
Jul 10, 2024 6.450 6.530 6.320 6.321 54,733 -0.27(-4.09%)
Jul 09, 2024 6.700 6.810 6.450 6.590 43,800 -0.17(-2.51%)
Jul 08, 2024 6.860 6.940 6.710 6.760 43,119 -0.31(-4.39%)
Jul 05, 2024 6.800 7.075 6.800 7.070 41,728 +0.12(+1.73%)
Jul 03, 2024 7.380 7.490 6.930 6.950 63,141 -0.49(-6.57%)
Jul 02, 2024 7.610 7.698 7.420 7.439 88,067 +0.05(+0.66%)
Jul 01, 2024 7.360 7.841 7.360 7.390 100,060 -0.05(-0.67%)
Jun 28, 2024 7.370 7.560 7.140 7.440 59,133 -0.01(-0.13%)
Jun 27, 2024 7.610 7.610 7.320 7.450 112,292 +0.11(+1.50%)
Jun 26, 2024 7.300 7.600 7.175 7.340 121,039 +0.07(+0.95%)
Jun 25, 2024 7.696 7.824 7.271 7.271 204,363 -0.71(-8.91%)
Jun 24, 2024 7.508 7.982 7.390 7.982 385,809 +0.74(+10.16%)
Jun 21, 2024 7.162 7.399 6.940 7.246 343,710 +0.32(+4.64%)
Jun 20, 2024 6.332 7.122 6.253 6.925 239,979 +0.43(+6.64%)
Jun 18, 2024 6.668 6.747 6.421 6.494 54,491 -0.17(-2.61%)
Jun 17, 2024 6.826 6.915 6.649 6.668 117,345 -0.21(-3.02%)
Jun 14, 2024 7.123 7.123 6.807 6.876 222,616 -0.14(-1.97%)
Jun 13, 2024 7.261 7.261 6.985 7.014 152,342 -0.41(-5.46%)
Jun 12, 2024 7.795 7.809 7.370 7.419 93,606 -0.56(-6.96%)
Jun 11, 2024 7.874 8.160 7.874 7.974 14,433 +0.10(+1.28%)
Jun 10, 2024 8.121 8.377 7.834 7.874 46,357 -0.23(-2.79%)
Jun 07, 2024 8.289 8.289 8.022 8.099 68,292 +0.10(+1.22%)
Jun 06, 2024 7.953 8.279 7.706 8.002 134,558 +0.01(+0.12%)
Jun 05, 2024 8.565 8.565 7.933 7.992 233,683 -0.76(-8.69%)
Jun 04, 2024 8.881 9.000 8.723 8.753 58,701 +0.01(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.