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 (%)
Jun 30, 2022 20.41 20.41 18.38 18.68 4,869 +0.13(+0.68%)
Jun 29, 2022 18.82 18.92 18.55 18.55 2,511 +0.23(+1.25%)
Jun 28, 2022 17.33 18.32 17.25 18.32 3,480 +0.59(+3.32%)
Jun 27, 2022 17.47 17.73 17.47 17.73 13,274 +0.04(+0.25%)
Jun 24, 2022 18.34 18.34 17.66 17.69 5,879 -1.40(-7.35%)
Jun 23, 2022 19.11 19.50 19.02 19.09 11,271 +0.12(+0.61%)
Jun 22, 2022 19.35 19.35 18.78 18.98 3,160 +0.07(+0.38%)
Jun 21, 2022 17.56 19.05 17.56 18.90 9,676 -0.61(-3.12%)
Jun 17, 2022 19.77 20.10 19.27 19.51 7,134 -0.26(-1.30%)
Jun 16, 2022 19.06 19.79 19.06 19.77 24,839 +1.63(+8.96%)
Jun 15, 2022 18.17 18.42 18.14 18.14 1,474 -0.48(-2.56%)
Jun 14, 2022 18.30 18.74 18.19 18.62 2,924 +0.10(+0.52%)
Jun 13, 2022 18.12 18.59 18.00 18.52 10,001 +1.27(+7.36%)
Jun 10, 2022 16.96 17.29 16.96 17.25 7,261 +0.94(+5.75%)
Jun 09, 2022 15.83 16.32 15.75 16.32 3,649 +0.65(+4.14%)
Jun 08, 2022 15.20 15.69 15.20 15.67 5,914 +0.53(+3.50%)
Jun 07, 2022 15.87 15.87 15.11 15.14 6,722 -0.35(-2.25%)
Jun 06, 2022 15.35 15.53 15.35 15.49 9,747 -0.15(-0.98%)
Jun 03, 2022 15.69 15.73 15.52 15.64 6,559 +0.18(+1.13%)
Jun 02, 2022 16.09 16.09 15.47 15.47 11,682 -0.73(-4.53%)
Jun 01, 2022 15.75 16.46 15.76 16.20 17,240 +0.21(+1.32%)
May 31, 2022 16.25 16.25 15.90 15.99 2,916 +0.26(+1.66%)
May 27, 2022 16.21 16.21 15.73 15.73 5,267 -0.78(-4.74%)
May 26, 2022 16.75 16.75 16.45 16.51 2,342 -0.75(-4.34%)
May 25, 2022 17.27 17.50 17.17 17.26 4,814 -0.25(-1.43%)
May 24, 2022 17.94 18.08 17.51 17.51 30,708 +0.16(+0.93%)
May 23, 2022 17.48 17.56 17.25 17.35 87,032 -0.56(-3.13%)
May 20, 2022 17.71 18.59 17.71 17.91 6,782 +0.27(+1.53%)
May 19, 2022 17.70 17.81 17.36 17.64 3,918 +0.09(+0.51%)
May 18, 2022 17.11 17.56 17.11 17.55 2,681 +1.20(+7.37%)
May 17, 2022 16.64 16.64 16.30 16.34 4,608 -0.77(-4.50%)
May 16, 2022 17.24 17.24 16.88 17.11 15,084 +0.12(+0.70%)
May 13, 2022 16.84 17.10 16.81 17.00 2,446 -0.65(-3.71%)
May 12, 2022 18.15 18.18 17.49 17.65 4,457 -0.11(-0.61%)
May 11, 2022 16.98 17.82 16.98 17.76 5,121 +0.47(+2.75%)
May 10, 2022 16.29 17.60 16.29 17.28 4,247 +0.23(+1.33%)
May 09, 2022 16.61 17.11 16.61 17.06 7,838 +0.81(+5.01%)
May 06, 2022 16.34 16.64 16.24 16.24 3,187 +0.31(+1.97%)
May 05, 2022 15.59 16.00 15.36 15.93 14,115 +1.00(+6.71%)
May 04, 2022 15.87 15.88 14.93 14.93 5,266 -0.93(-5.84%)
May 03, 2022 15.66 16.16 15.66 15.86 1,642 -0.24(-1.52%)
May 02, 2022 16.58 16.66 15.87 16.10 16,800 -0.14(-0.88%)
Apr 29, 2022 15.60 16.25 15.60 16.24 1,744 +0.90(+5.90%)
Apr 28, 2022 15.37 15.99 15.25 15.34 2,756 -0.55(-3.46%)
Apr 27, 2022 15.69 15.94 15.63 15.89 5,308 -0.13(-0.83%)
Apr 26, 2022 15.39 16.04 15.39 16.02 4,362 +0.69(+4.51%)
Apr 25, 2022 15.84 16.07 15.30 15.33 10,372 -0.19(-1.20%)
Apr 22, 2022 14.89 15.53 14.89 15.52 7,876 +0.84(+5.73%)
Apr 21, 2022 14.07 14.68 14.02 14.68 7,259 +0.37(+2.58%)
Apr 20, 2022 14.21 14.31 14.11 14.31 2,032 -0.11(-0.76%)
Apr 19, 2022 14.63 14.63 14.37 14.42 5,708 -0.64(-4.23%)
Apr 18, 2022 14.83 15.12 14.83 15.05 3,011 +0.22(+1.49%)
Apr 14, 2022 14.68 14.83 14.57 14.83 4,217 +0.16(+1.07%)
Apr 13, 2022 14.86 14.87 14.68 14.68 5,835 -0.19(-1.26%)
Apr 12, 2022 14.77 14.96 14.52 14.86 4,924 +0.03(+0.20%)
Apr 11, 2022 15.06 15.06 14.60 14.83 6,812 +0.19(+1.33%)
Apr 08, 2022 14.54 14.64 14.38 14.64 1,745 +0.19(+1.28%)
Apr 07, 2022 14.54 14.80 14.33 14.45 3,368 -0.04(-0.31%)
Apr 06, 2022 14.57 14.61 14.48 14.50 5,727 +0.23(+1.63%)
Apr 05, 2022 13.98 14.28 13.98 14.26 4,591 +0.45(+3.25%)
Apr 04, 2022 13.89 14.01 13.79 13.82 1,924 -0.09(-0.68%)
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.