Skip to main content

Short High Yield -1X ETF (NY: SJB )

16.98 +0.04 (+0.21%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.26 22.26 22.22 22.23 18,146 +0.01(+0.02%)
Feb 27, 2017 22.28 22.28 22.21 22.22 19,342 -0.03(-0.12%)
Feb 24, 2017 22.29 22.30 22.25 22.25 16,347 -0.02(-0.09%)
Feb 23, 2017 22.22 22.29 22.21 22.27 54,165 -0.02(-0.08%)
Feb 22, 2017 22.41 22.41 22.28 22.29 55,900 -0.02(-0.08%)
Feb 21, 2017 22.41 22.41 22.31 22.31 18,280 -0.08(-0.36%)
Feb 17, 2017 22.39 22.39 22.39 0 -0.02(-0.10%)
Feb 16, 2017 22.43 22.44 22.36 22.41 30,205 +0.02(+0.08%)
Feb 15, 2017 22.42 22.43 22.39 22.39 27,341 +0.00(+0.00%)
Feb 14, 2017 22.42 22.45 22.39 22.39 12,469 +0.00(+0.00%)
Feb 13, 2017 22.43 22.44 22.38 22.39 45,680 -0.06(-0.25%)
Feb 10, 2017 22.45 22.46 22.44 22.45 18,825 -0.01(-0.04%)
Feb 09, 2017 22.45 22.47 22.44 22.46 22,293 -0.03(-0.12%)
Feb 08, 2017 22.53 22.54 22.48 22.48 19,719 -0.01(-0.04%)
Feb 07, 2017 22.41 22.52 22.41 22.49 27,414 +0.02(+0.08%)
Feb 06, 2017 22.40 22.48 22.40 22.47 32,444 +0.01(+0.05%)
Feb 03, 2017 22.46 22.48 22.45 22.46 20,374 -0.04(-0.18%)
Feb 02, 2017 22.51 22.55 22.49 22.50 35,651 -0.01(-0.04%)
Feb 01, 2017 22.59 22.61 22.51 22.51 17,511 -0.09(-0.41%)
Jan 31, 2017 22.56 22.64 22.55 22.60 15,786 +0.04(+0.16%)
Jan 30, 2017 22.58 22.59 22.55 22.57 29,105 +0.04(+0.16%)
Jan 27, 2017 22.55 22.55 22.50 22.53 14,536 +0.00(+0.00%)
Jan 26, 2017 22.50 22.58 22.50 22.53 32,035 -0.01(-0.04%)
Jan 25, 2017 22.56 22.59 22.53 22.54 76,582 -0.07(-0.33%)
Jan 24, 2017 22.62 22.65 22.60 22.61 18,823 -0.03(-0.13%)
Jan 23, 2017 22.59 22.67 22.59 22.64 17,362 +0.02(+0.09%)
Jan 20, 2017 22.68 22.81 22.62 22.62 24,622 -0.06(-0.24%)
Jan 19, 2017 22.69 22.70 22.60 22.68 57,280 +0.06(+0.25%)
Jan 18, 2017 22.61 22.64 22.61 22.62 5,744 +0.00(+0.00%)
Jan 17, 2017 22.60 22.65 22.60 22.62 16,279 +0.02(+0.08%)
Jan 13, 2017 22.60 22.60 22.60 0 -0.03(-0.13%)
Jan 12, 2017 22.65 22.66 22.63 22.63 7,691 +0.00(+0.01%)
Jan 11, 2017 22.57 22.67 22.57 22.63 30,890 +0.00(+0.00%)
Jan 10, 2017 22.59 22.63 22.56 22.63 60,896 +0.00(+0.02%)
Jan 09, 2017 22.60 22.69 22.60 22.63 22,061 +0.00(+0.02%)
Jan 06, 2017 22.57 22.66 22.57 22.62 24,819 -0.01(-0.04%)
Jan 05, 2017 22.48 22.64 22.48 22.63 67,535 +0.04(+0.16%)
Jan 04, 2017 22.68 22.70 22.59 22.59 96,281 -0.10(-0.45%)
Jan 03, 2017 22.71 22.77 22.70 22.70 50,878 -0.10(-0.45%)
Dec 30, 2016 22.80 22.80 22.80 0 -0.03(-0.12%)
Dec 29, 2016 22.83 22.86 22.80 22.83 267,171 -0.01(-0.04%)
Dec 28, 2016 22.83 22.86 22.82 22.83 45,548 -0.01(-0.04%)
Dec 27, 2016 22.68 22.84 22.68 22.84 36,341 +0.03(+0.11%)
Dec 23, 2016 22.82 22.82 22.82 0 -0.03(-0.11%)
Dec 22, 2016 22.88 22.92 22.84 22.84 83,110 -0.04(-0.16%)
Dec 21, 2016 22.95 22.96 22.87 22.88 82,580 -0.09(-0.40%)
Dec 20, 2016 22.93 22.99 22.90 22.97 23,956 +0.03(+0.12%)
Dec 19, 2016 22.99 23.03 22.92 22.95 94,527 -0.08(-0.36%)
Dec 16, 2016 22.96 23.05 22.96 23.03 46,637 -0.01(-0.04%)
Dec 15, 2016 23.12 23.12 23.02 23.04 60,936 -0.03(-0.14%)
Dec 14, 2016 22.79 23.09 22.79 23.07 174,360 +0.21(+0.91%)
Dec 13, 2016 22.85 22.90 22.83 22.86 107,326 -0.10(-0.44%)
Dec 12, 2016 22.83 22.96 22.83 22.96 77,384 +0.06(+0.24%)
Dec 09, 2016 22.90 22.95 22.87 22.91 153,730 -0.04(-0.16%)
Dec 08, 2016 22.93 23.03 22.93 22.95 63,273 +0.02(+0.08%)
Dec 07, 2016 22.99 23.03 22.68 22.93 181,101 -0.10(-0.44%)
Dec 06, 2016 23.17 23.17 23.03 23.03 1,098,860 -0.12(-0.52%)
Dec 05, 2016 23.17 23.22 23.15 23.15 118,314 -0.10(-0.44%)
Dec 02, 2016 23.38 23.38 23.22 23.25 139,844 -0.11(-0.48%)
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.