Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.18 +0.11 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2013 200.26 200.26 200.26 200.26 26 -1.05(-0.52%)
Feb 25, 2013 201.31 201.31 201.31 201.31 0 +2.92(+1.47%)
Feb 21, 2013 198.39 198.39 198.39 198.39 0 +3.08(+1.58%)
Feb 19, 2013 194.95 195.31 195.31 195.31 507 -4.21(-2.11%)
Feb 14, 2013 199.51 199.51 199.51 199.51 213 -2.32(-1.15%)
Feb 13, 2013 201.05 201.83 201.05 201.83 238 -0.30(-0.15%)
Feb 08, 2013 202.13 202.13 202.13 202.13 80 -2.40(-1.17%)
Feb 06, 2013 204.38 204.53 204.53 204.53 427 -3.07(-1.48%)
Feb 04, 2013 207.60 207.60 207.60 207.60 26 +0.79(+0.38%)
Jan 31, 2013 206.81 206.81 206.81 206.81 26 +0.11(+0.05%)
Jan 29, 2013 206.40 206.69 206.69 206.69 80 -0.50(-0.24%)
Jan 25, 2013 207.19 207.19 207.19 207.19 53 -2.99(-1.42%)
Jan 24, 2013 209.92 210.18 209.92 210.18 60 -1.69(-0.80%)
Jan 23, 2013 213.05 213.05 211.87 211.87 81 -0.22(-0.11%)
Jan 22, 2013 212.09 212.09 212.09 212.09 26 +0.15(+0.07%)
Jan 18, 2013 211.53 211.94 211.49 211.94 154 +1.57(+0.75%)
Jan 17, 2013 210.18 210.37 210.18 210.37 133 -4.91(-2.28%)
Jan 16, 2013 215.28 215.28 215.28 215.28 26 +0.91(+0.42%)
Jan 15, 2013 214.71 214.75 214.11 214.37 134 -1.50(-0.69%)
Jan 14, 2013 215.87 215.87 215.87 215.87 26 -5.39(-2.44%)
Jan 09, 2013 221.07 221.26 221.26 221.26 694 -3.33(-1.48%)
Jan 08, 2013 224.97 225.68 224.59 224.59 427 +1.35(+0.60%)
Jan 07, 2013 222.94 223.66 222.68 223.25 290 +0.67(+0.30%)
Jan 04, 2013 222.16 222.94 222.12 222.57 374 -1.27(-0.57%)
Jan 03, 2013 222.38 224.11 222.38 223.84 374 -4.90(-2.14%)
Jan 02, 2013 226.56 229.05 226.31 228.75 667 -4.79(-2.05%)
Dec 31, 2012 241.06 242.07 233.54 233.54 4,459 -7.52(-3.12%)
Dec 28, 2012 241.06 241.06 241.06 241.06 26 +3.07(+1.29%)
Dec 27, 2012 237.77 240.43 237.69 237.99 587 -0.72(-0.30%)
Dec 26, 2012 238.41 238.89 233.54 238.71 570 +1.58(+0.66%)
Dec 24, 2012 235.22 237.51 234.51 237.13 1,095 +4.83(+2.08%)
Dec 21, 2012 232.80 236.12 232.30 232.30 781 +0.60(+0.26%)
Dec 20, 2012 232.27 234.14 231.71 231.71 2,297 -1.46(-0.63%)
Dec 19, 2012 224.59 233.95 224.59 233.16 4,855 +4.30(+1.88%)
Dec 18, 2012 229.31 230.48 228.49 228.86 1,143 -3.56(-1.53%)
Dec 17, 2012 231.82 233.28 230.92 232.42 2,377 -0.22(-0.10%)
Dec 14, 2012 231.59 233.58 231.44 232.64 2,270 -1.65(-0.70%)
Dec 13, 2012 231.97 234.32 231.74 234.29 2,355 +6.03(+2.64%)
Dec 12, 2012 231.37 231.37 228.26 228.26 133 -0.26(-0.11%)
Dec 11, 2012 228.45 228.52 228.45 228.52 374 -4.57(-1.96%)
Dec 10, 2012 230.58 233.77 229.68 233.09 631 +0.41(+0.18%)
Dec 06, 2012 232.68 232.68 232.68 232.68 0 -2.99(-1.27%)
Dec 05, 2012 234.70 235.67 233.20 235.67 561 +2.54(+1.09%)
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.