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

11.24 +0.04 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.45 16.76 16.39 16.67 24,332,390 +0.31(+1.91%)
Jan 28, 2021 16.41 16.42 16.16 16.36 22,581,928 -0.13(-0.78%)
Jan 27, 2021 16.25 16.60 16.25 16.48 23,763,186 +0.39(+2.40%)
Jan 26, 2021 16.03 16.12 16.02 16.10 11,770,323 +0.03(+0.17%)
Jan 25, 2021 16.10 16.32 16.06 16.07 17,827,084 -0.06(-0.40%)
Jan 22, 2021 16.16 16.19 16.09 16.13 10,140,278 +0.06(+0.34%)
Jan 21, 2021 16.07 16.13 16.05 16.08 6,647,463 -0.03(-0.17%)
Jan 20, 2021 16.22 16.24 16.06 16.11 7,757,386 -0.21(-1.30%)
Jan 19, 2021 16.35 16.40 16.30 16.32 6,986,879 -0.15(-0.89%)
Jan 15, 2021 16.40 16.54 16.37 16.47 11,383,571 +0.13(+0.79%)
Jan 14, 2021 16.25 16.36 16.23 16.34 8,885,160 +0.06(+0.40%)
Jan 13, 2021 16.33 16.37 16.24 16.27 8,617,111 -0.05(-0.28%)
Jan 12, 2021 16.32 16.43 16.27 16.32 7,982,670 -0.02(-0.11%)
Jan 11, 2021 16.37 16.37 16.25 16.34 9,792,473 +0.12(+0.74%)
Jan 08, 2021 16.25 16.40 16.21 16.22 11,795,649 -0.09(-0.56%)
Jan 07, 2021 16.44 16.46 16.27 16.31 9,293,910 -0.24(-1.45%)
Jan 06, 2021 16.73 16.76 16.40 16.55 13,986,644 -0.12(-0.72%)
Jan 05, 2021 16.82 16.82 16.60 16.67 18,093,484 -0.10(-0.60%)
Jan 04, 2021 16.48 16.95 16.48 16.77 19,543,966 +0.22(+1.34%)
Dec 31, 2020 16.55 16.55 16.55 8,780,002 -0.08(-0.50%)
Dec 30, 2020 16.61 16.66 16.59 16.63 8,780,002 -0.04(-0.22%)
Dec 29, 2020 16.56 16.69 16.55 16.67 10,557,851 +0.05(+0.28%)
Dec 28, 2020 16.64 16.68 16.60 16.62 7,005,573 -0.15(-0.88%)
Dec 24, 2020 16.82 16.84 16.77 16.77 3,650,938 -0.06(-0.38%)
Dec 23, 2020 16.81 16.85 16.74 16.83 8,895,468 -0.02(-0.11%)
Dec 22, 2020 16.82 16.91 16.81 16.85 9,436,566 +0.04(+0.22%)
Dec 21, 2020 16.95 17.09 16.79 16.82 11,551,875 +0.04(+0.22%)
Dec 18, 2020 16.68 16.86 16.68 16.78 9,690,738 +0.07(+0.44%)
Dec 17, 2020 16.71 16.75 16.69 16.71 6,997,856 -0.08(-0.49%)
Dec 16, 2020 16.81 16.86 16.75 16.79 5,079,862 -0.03(-0.16%)
Dec 15, 2020 16.92 16.99 16.82 16.82 6,326,654 -0.23(-1.35%)
Dec 14, 2020 16.86 17.06 16.82 17.05 10,368,717 +0.07(+0.43%)
Dec 11, 2020 17.04 17.12 16.96 16.97 10,773,109 +0.02(+0.11%)
Dec 10, 2020 17.03 17.07 16.91 16.95 9,718,754 +0.01(+0.05%)
Dec 09, 2020 16.76 17.00 16.76 16.95 10,973,498 +0.15(+0.88%)
Dec 08, 2020 16.92 16.93 16.78 16.80 7,209,569 -0.06(-0.38%)
Dec 07, 2020 16.85 16.92 16.83 16.86 7,365,440 +0.05(+0.27%)
Dec 04, 2020 16.93 16.94 16.82 16.82 6,649,501 -0.15(-0.87%)
Dec 03, 2020 16.96 17.02 16.90 16.96 7,752,716 -0.01(-0.05%)
Dec 02, 2020 17.06 17.08 16.95 16.97 9,912,332 -0.02(-0.11%)
Dec 01, 2020 17.01 17.06 16.92 16.99 9,079,994 -0.20(-1.18%)
Nov 30, 2020 17.15 17.33 17.14 17.19 11,954,846 +0.07(+0.43%)
Nov 27, 2020 17.10 17.17 17.09 17.12 2,583,661 -0.04(-0.21%)
Nov 25, 2020 17.14 17.21 17.13 17.16 7,587,780 +0.03(+0.16%)
Nov 24, 2020 17.28 17.33 17.11 17.13 11,072,749 -0.29(-1.64%)
Nov 23, 2020 17.42 17.55 17.36 17.41 9,143,229 -0.11(-0.63%)
Nov 20, 2020 17.42 17.53 17.41 17.53 5,778,219 +0.13(+0.74%)
Nov 19, 2020 17.51 17.58 17.39 17.40 8,658,765 -0.08(-0.47%)
Nov 18, 2020 17.25 17.48 17.22 17.48 7,871,699 +0.21(+1.23%)
Nov 17, 2020 17.30 17.38 17.20 17.27 7,852,100 +0.09(+0.54%)
Nov 16, 2020 17.25 17.32 17.18 17.18 10,130,107 -0.23(-1.32%)
Nov 13, 2020 17.53 17.56 17.36 17.41 8,808,705 -0.24(-1.36%)
Nov 12, 2020 17.53 17.74 17.48 17.65 13,042,120 +0.17(+0.95%)
Nov 11, 2020 17.48 17.55 17.42 17.48 9,051,569 -0.11(-0.63%)
Nov 10, 2020 17.63 17.77 17.54 17.59 16,371,735 +0.02(+0.10%)
Nov 09, 2020 17.07 17.60 17.07 17.57 34,437,492 -0.23(-1.29%)
Nov 06, 2020 17.82 17.93 17.74 17.80 12,927,751 +0.01(+0.05%)
Nov 05, 2020 17.85 17.88 17.69 17.79 17,892,996 -0.37(-2.03%)
Nov 04, 2020 18.29 18.37 17.91 18.16 31,205,544 -0.41(-2.18%)
Nov 03, 2020 18.70 18.73 18.44 18.57 17,387,468 -0.33(-1.75%)
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.