Short S&P500 -1X ETF (NY: SH )

11.08 -0.16 (-1.43%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.64 14.68 14.60 14.65 6,675,018 +0.10(+0.70%)
Apr 29, 2021 14.54 14.68 14.52 14.55 8,957,137 -0.10(-0.69%)
Apr 28, 2021 14.62 14.65 14.58 14.65 4,087,279 +0.01(+0.06%)
Apr 27, 2021 14.61 14.68 14.61 14.64 6,202,780 +0.02(+0.13%)
Apr 26, 2021 14.64 14.65 14.62 14.62 5,222,478 -0.05(-0.31%)
Apr 23, 2021 14.80 14.81 14.61 14.67 5,427,273 -0.16(-1.06%)
Apr 22, 2021 14.70 14.86 14.67 14.83 7,426,853 +0.13(+0.88%)
Apr 21, 2021 14.85 14.86 14.68 14.70 4,979,045 -0.14(-0.93%)
Apr 20, 2021 14.79 14.89 14.74 14.84 15,170,293 +0.12(+0.81%)
Apr 19, 2021 14.69 14.78 14.67 14.72 9,034,673 +0.06(+0.38%)
Apr 16, 2021 14.65 14.71 14.63 14.66 6,003,749 -0.05(-0.31%)
Apr 15, 2021 14.77 14.78 14.69 14.71 6,001,610 -0.15(-0.99%)
Apr 14, 2021 14.81 14.88 14.77 14.85 10,250,262 +0.05(+0.31%)
Apr 13, 2021 14.85 14.87 14.79 14.81 4,025,275 -0.05(-0.31%)
Apr 12, 2021 14.89 14.91 14.85 14.85 6,306,631 -0.01(-0.06%)
Apr 09, 2021 14.97 14.98 14.86 14.86 6,612,257 -0.12(-0.80%)
Apr 08, 2021 15.01 15.04 14.97 14.98 5,517,999 -0.06(-0.43%)
Apr 07, 2021 15.07 15.09 15.03 15.05 8,875,132 -0.01(-0.06%)
Apr 06, 2021 15.07 15.09 15.02 15.06 7,604,155 +0.00(+0.00%)
Apr 05, 2021 15.16 15.17 15.03 15.06 10,271,648 -0.22(-1.45%)
Apr 01, 2021 15.36 15.37 15.27 15.28 10,409,893 -0.16(-1.01%)
Mar 31, 2021 15.48 15.49 15.38 15.44 9,238,396 -0.07(-0.48%)
Mar 30, 2021 15.51 15.57 15.48 15.51 10,636,945 +0.05(+0.30%)
Mar 29, 2021 15.51 15.58 15.43 15.46 15,469,947 +0.00(+0.00%)
Mar 26, 2021 15.67 15.69 15.44 15.46 18,182,268 -0.24(-1.52%)
Mar 25, 2021 15.87 15.95 15.67 15.70 23,202,482 -0.09(-0.58%)
Mar 24, 2021 15.66 15.80 15.59 15.79 20,287,724 +0.07(+0.47%)
Mar 23, 2021 15.62 15.76 15.56 15.72 14,200,119 +0.13(+0.83%)
Mar 22, 2021 15.70 15.70 15.54 15.59 8,497,050 -0.14(-0.88%)
Mar 19, 2021 15.71 15.82 15.64 15.73 17,757,810 +0.04(+0.24%)
Mar 18, 2021 15.57 15.72 15.50 15.69 13,034,512 +0.21(+1.37%)
Mar 17, 2021 15.57 15.63 15.44 15.48 14,497,472 -0.04(-0.24%)
Mar 16, 2021 15.47 15.56 15.44 15.52 13,670,589 +0.02(+0.12%)
Mar 15, 2021 15.58 15.67 15.49 15.50 9,487,501 -0.09(-0.59%)
Mar 12, 2021 15.68 15.71 15.59 15.59 12,635,225 -0.04(-0.24%)
Mar 11, 2021 15.67 15.69 15.54 15.63 16,779,150 -0.17(-1.05%)
Mar 10, 2021 15.78 15.84 15.70 15.79 20,295,680 -0.08(-0.52%)
Mar 09, 2021 15.93 15.96 15.77 15.88 15,739,617 -0.22(-1.37%)
Mar 08, 2021 15.99 16.13 15.86 16.10 23,647,228 +0.07(+0.46%)
Mar 05, 2021 16.17 16.51 15.98 16.02 21,233,928 -0.30(-1.86%)
Mar 04, 2021 16.13 16.54 16.02 16.33 38,286,720 +0.19(+1.20%)
Mar 03, 2021 15.97 16.13 15.91 16.13 23,530,090 +0.21(+1.33%)
Mar 02, 2021 15.78 15.93 15.78 15.92 17,005,636 +0.11(+0.70%)
Mar 01, 2021 15.96 15.97 15.74 15.81 11,523,524 -0.38(-2.33%)
Feb 26, 2021 16.03 16.28 15.98 16.19 15,335,723 +0.08(+0.51%)
Feb 25, 2021 15.78 16.17 15.73 16.11 18,415,456 +0.38(+2.40%)
Feb 24, 2021 15.96 16.01 15.71 15.73 13,490,061 -0.18(-1.16%)
Feb 23, 2021 16.02 16.21 15.85 15.91 18,716,904 -0.02(-0.12%)
Feb 22, 2021 15.93 15.94 15.82 15.93 10,344,573 +0.13(+0.82%)
Feb 19, 2021 15.72 15.82 15.71 15.80 9,433,501 +0.03(+0.18%)
Feb 18, 2021 15.83 15.90 15.75 15.78 7,760,971 +0.06(+0.41%)
Feb 17, 2021 15.78 15.84 15.70 15.71 9,492,626 +0.00(+0.00%)
Feb 16, 2021 15.65 15.75 15.64 15.71 7,446,176 +0.01(+0.06%)
Feb 12, 2021 15.81 15.82 15.69 15.70 4,248,588 -0.07(-0.47%)
Feb 11, 2021 15.76 15.90 15.74 15.78 6,221,393 -0.03(-0.18%)
Feb 10, 2021 15.72 15.91 15.72 15.80 7,381,243 -0.01(-0.06%)
Feb 09, 2021 15.83 15.85 15.78 15.81 4,725,421 +0.01(+0.06%)
Feb 08, 2021 15.84 15.89 15.79 15.80 5,361,944 -0.10(-0.64%)
Feb 05, 2021 15.89 15.96 15.88 15.90 7,101,213 -0.07(-0.46%)
Feb 04, 2021 16.10 16.12 15.97 15.98 9,027,231 -0.18(-1.14%)
Feb 03, 2021 16.13 16.22 16.08 16.16 13,333,469 -0.02(-0.11%)
Feb 02, 2021 16.26 16.26 16.10 16.18 19,123,718 -0.23(-1.40%)
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.