Skip to main content

Ultra S&P500 2X ETF (NY: SSO )

72.68 +2.33 (+3.31%)
Streaming Delayed Price Updated: 11:47 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 69.85 70.40 69.32 70.35 2,450,450 +0.09(+0.13%)
Feb 20, 2024 70.53 70.71 69.59 70.26 3,036,111 -0.78(-1.10%)
Feb 16, 2024 71.69 71.98 70.84 71.04 5,339,597 -0.73(-1.02%)
Feb 15, 2024 71.00 71.81 70.86 71.77 2,888,854 +0.93(+1.31%)
Feb 14, 2024 70.34 70.98 69.67 70.84 3,095,962 +1.24(+1.78%)
Feb 13, 2024 69.73 70.10 68.63 69.60 6,515,572 -1.96(-2.74%)
Feb 12, 2024 71.65 72.29 71.38 71.56 2,079,462 -0.11(-0.15%)
Feb 09, 2024 71.01 71.78 70.89 71.67 2,295,050 +0.81(+1.14%)
Feb 08, 2024 70.78 70.96 70.57 70.86 1,801,888 +0.06(+0.08%)
Feb 07, 2024 70.32 70.94 70.06 70.80 2,490,018 +1.14(+1.64%)
Feb 06, 2024 69.55 69.76 69.13 69.66 2,140,165 +0.37(+0.53%)
Feb 05, 2024 69.61 69.73 68.64 69.29 8,293,223 -0.51(-0.73%)
Feb 02, 2024 68.50 70.28 68.41 69.80 4,205,621 +1.41(+2.06%)
Feb 01, 2024 67.11 68.39 66.89 68.39 3,975,211 +1.70(+2.55%)
Jan 31, 2024 68.30 68.41 66.68 66.69 5,153,219 -2.23(-3.24%)
Jan 30, 2024 68.85 69.14 68.72 68.92 4,746,163 -0.14(-0.20%)
Jan 29, 2024 68.08 69.09 67.92 69.06 2,758,257 +1.04(+1.53%)
Jan 26, 2024 68.07 68.47 67.76 68.02 2,335,162 -0.18(-0.26%)
Jan 25, 2024 68.05 68.26 67.47 68.20 2,335,910 +0.73(+1.08%)
Jan 24, 2024 68.14 68.42 67.39 67.47 6,083,707 +0.09(+0.13%)
Jan 23, 2024 67.13 67.42 66.80 67.38 1,794,301 +0.41(+0.61%)
Jan 22, 2024 67.11 67.46 66.79 66.97 3,358,854 +0.28(+0.42%)
Jan 19, 2024 65.41 66.78 65.21 66.69 6,817,703 +1.60(+2.46%)
Jan 18, 2024 64.41 65.24 63.99 65.09 3,065,039 +1.10(+1.72%)
Jan 17, 2024 63.87 64.12 63.33 63.99 3,570,555 -0.72(-1.11%)
Jan 16, 2024 64.81 65.18 64.21 64.71 7,635,945 -0.49(-0.75%)
Jan 12, 2024 65.52 65.75 64.83 65.20 3,539,699 +0.05(+0.08%)
Jan 11, 2024 65.49 65.62 64.03 65.15 3,444,079 -0.09(-0.14%)
Jan 10, 2024 64.60 65.48 64.52 65.24 2,248,064 +0.73(+1.13%)
Jan 09, 2024 63.99 64.81 63.84 64.51 6,497,790 -0.23(-0.36%)
Jan 08, 2024 63.06 64.78 63.05 64.74 3,286,166 +1.79(+2.84%)
Jan 05, 2024 62.82 63.62 62.54 62.95 8,826,301 +0.16(+0.25%)
Jan 04, 2024 63.07 63.77 62.73 62.79 2,767,336 -0.44(-0.70%)
Jan 03, 2024 63.69 63.89 63.07 63.23 4,360,663 -1.07(-1.66%)
Jan 02, 2024 64.17 64.57 63.71 64.30 3,396,783 -0.77(-1.18%)
Dec 29, 2023 65.37 65.51 64.49 65.07 2,365,221 -0.35(-0.54%)
Dec 28, 2023 65.48 65.66 65.33 65.42 1,539,218 +0.01(+0.02%)
Dec 27, 2023 65.14 65.47 65.00 65.41 2,101,769 +0.24(+0.37%)
Dec 26, 2023 64.79 65.45 64.76 65.17 1,731,969 +0.50(+0.77%)
Dec 22, 2023 64.74 65.15 64.15 64.67 3,043,559 +0.26(+0.40%)
Dec 21, 2023 64.05 64.50 63.39 64.41 3,084,284 +1.24(+1.96%)
Dec 20, 2023 64.85 65.36 63.15 63.17 4,473,498 -1.93(-2.97%)
Dec 19, 2023 64.46 65.11 64.46 65.10 1,978,129 +0.76(+1.18%)
Dec 18, 2023 64.04 64.58 64.00 64.34 1,956,140 +0.73(+1.15%)
Dec 15, 2023 63.65 63.96 63.38 63.61 2,638,025 -0.25(-0.39%)
Dec 14, 2023 63.99 64.30 63.11 63.86 3,432,647 +0.42(+0.66%)
Dec 13, 2023 61.88 63.53 61.76 63.44 2,741,268 +1.66(+2.68%)
Dec 12, 2023 61.12 61.80 60.85 61.79 1,769,519 +0.56(+0.91%)
Dec 11, 2023 60.62 61.27 60.53 61.23 2,914,127 +0.48(+0.79%)
Dec 08, 2023 60.06 60.90 59.98 60.75 3,156,020 +0.50(+0.83%)
Dec 07, 2023 59.89 60.42 59.76 60.25 1,957,432 +0.87(+1.46%)
Dec 06, 2023 60.43 60.45 59.26 59.38 2,645,024 -0.50(-0.83%)
Dec 05, 2023 59.51 60.12 59.42 59.88 2,327,742 -0.02(-0.03%)
Dec 04, 2023 59.62 59.97 59.29 59.90 2,683,557 -0.65(-1.07%)
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.