Ultrashort Industrials -2X ETF (NY: SIJ )

8.630 +0.060 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.44 14.68 14.44 14.59 1,922 +0.24(+1.67%)
Dec 29, 2022 14.61 14.65 14.35 14.35 26,561 -0.48(-3.25%)
Dec 28, 2022 14.64 14.91 14.46 14.83 13,337 +0.31(+2.16%)
Dec 27, 2022 14.43 14.58 14.43 14.52 7,368 -0.11(-0.77%)
Dec 23, 2022 14.89 14.89 14.55 14.63 20,312 -0.16(-1.08%)
Dec 22, 2022 14.87 15.21 14.75 14.79 36,691 +0.39(+2.71%)
Dec 21, 2022 14.58 14.66 14.37 14.40 63,557 -0.52(-3.49%)
Dec 20, 2022 14.87 15.01 14.73 14.92 43,388 -0.05(-0.34%)
Dec 19, 2022 14.69 15.11 14.67 14.97 24,846 +0.29(+1.97%)
Dec 16, 2022 14.79 14.94 14.68 14.68 25,486 +0.23(+1.58%)
Dec 15, 2022 14.22 14.57 14.11 14.45 28,015 +0.76(+5.54%)
Dec 14, 2022 13.40 13.81 13.35 13.69 71,185 +0.12(+0.91%)
Dec 13, 2022 12.86 13.77 12.74 13.57 17,129 -0.21(-1.51%)
Dec 12, 2022 13.95 14.18 13.78 13.78 91,824 -0.43(-3.02%)
Dec 09, 2022 14.01 14.21 13.95 14.21 20,638 +0.22(+1.57%)
Dec 08, 2022 13.87 14.06 13.83 13.99 18,370 -0.16(-1.11%)
Dec 07, 2022 14.48 14.48 13.96 14.14 29,857 -0.02(-0.11%)
Dec 06, 2022 13.66 14.40 13.66 14.16 118,011 +0.35(+2.55%)
Dec 05, 2022 13.67 13.84 13.57 13.81 26,177 +0.49(+3.69%)
Dec 02, 2022 13.90 13.90 13.19 13.31 14,290 -0.06(-0.45%)
Dec 01, 2022 13.32 13.63 13.20 13.38 28,157 -0.09(-0.67%)
Nov 30, 2022 14.08 14.35 13.44 13.47 125,021 -0.54(-3.84%)
Nov 29, 2022 13.99 14.16 13.93 14.00 26,515 -0.08(-0.56%)
Nov 28, 2022 13.72 14.16 13.66 14.08 26,913 +0.49(+3.60%)
Nov 25, 2022 13.67 13.67 13.54 13.59 4,456 -0.09(-0.63%)
Nov 23, 2022 13.71 13.79 13.58 13.68 42,409 -0.11(-0.80%)
Nov 22, 2022 13.89 13.93 13.79 13.79 12,995 -0.31(-2.22%)
Nov 21, 2022 14.07 14.11 14.02 14.10 11,934 -0.02(-0.16%)
Nov 18, 2022 14.17 14.21 14.03 14.12 3,233 -0.19(-1.30%)
Nov 17, 2022 14.74 14.74 14.30 14.31 6,106 +0.16(+1.14%)
Nov 16, 2022 14.16 14.19 13.99 14.15 8,083 +0.23(+1.69%)
Nov 15, 2022 13.51 14.02 13.51 13.92 6,767 -0.21(-1.51%)
Nov 14, 2022 13.95 14.13 13.84 14.13 4,971 +0.14(+1.01%)
Nov 11, 2022 13.97 14.00 13.83 13.99 5,662 -0.04(-0.28%)
Nov 10, 2022 14.74 14.74 14.03 14.03 13,535 -1.61(-10.27%)
Nov 09, 2022 15.21 15.63 15.20 15.63 4,439 +0.52(+3.47%)
Nov 08, 2022 15.35 15.45 14.88 15.11 10,349 -0.29(-1.89%)
Nov 07, 2022 15.61 15.78 15.34 15.40 15,058 -0.43(-2.69%)
Nov 04, 2022 15.78 15.98 15.76 15.82 4,650 -0.48(-2.94%)
Nov 03, 2022 16.49 16.49 15.99 16.30 9,093 +0.13(+0.80%)
Nov 02, 2022 15.64 16.18 16.17 9,090 +0.69(+4.47%)
Nov 01, 2022 15.22 15.58 15.22 15.48 12,887 +0.07(+0.48%)
Oct 31, 2022 15.39 15.42 15.26 15.41 75,176 +0.16(+1.03%)
Oct 28, 2022 15.59 15.64 15.22 15.25 6,727 -0.75(-4.69%)
Oct 27, 2022 16.18 16.18 15.81 16.00 685 -0.17(-1.07%)
Oct 26, 2022 15.91 16.17 15.78 16.17 8,450 -0.07(-0.45%)
Oct 25, 2022 16.51 16.51 16.24 16.24 5,830 -0.57(-3.37%)
Oct 24, 2022 17.02 17.02 16.69 16.81 4,392 -0.39(-2.27%)
Oct 21, 2022 17.97 18.07 17.14 17.20 5,529 -0.91(-5.01%)
Oct 20, 2022 17.79 18.12 17.35 18.11 2,582 +0.54(+3.10%)
Oct 19, 2022 17.43 17.56 17.29 17.56 2,435 +0.32(+1.87%)
Oct 18, 2022 17.11 17.61 17.06 17.24 3,085 -0.68(-3.78%)
Oct 17, 2022 18.85 18.85 17.92 17.92 6,506 -1.01(-5.35%)
Oct 14, 2022 18.04 18.96 17.79 18.93 7,643 +0.89(+4.94%)
Oct 13, 2022 20.46 20.46 17.99 18.04 8,441 -0.79(-4.18%)
Oct 12, 2022 18.61 18.83 18.50 18.83 2,223 +0.29(+1.55%)
Oct 11, 2022 18.89 18.89 18.14 18.54 3,030 +0.20(+1.08%)
Oct 10, 2022 17.98 18.43 17.81 18.34 10,266 -0.05(-0.28%)
Oct 07, 2022 18.28 18.51 18.25 18.39 3,370 +0.89(+5.11%)
Oct 06, 2022 17.09 17.70 17.09 17.50 6,825 +0.34(+1.95%)
Oct 05, 2022 17.99 17.99 17.16 17.16 3,768 +0.09(+0.53%)
Oct 04, 2022 16.39 17.49 16.39 17.07 14,963 -1.31(-7.14%)
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.