Ultrashort Industrials -2X ETF (NY: SIJ )

9.322 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.31 19.86 19.31 19.86 3,884 +0.28(+1.45%)
Sep 29, 2022 19.53 19.70 19.53 19.58 1,078 +0.80(+4.26%)
Sep 28, 2022 19.68 19.68 18.64 18.78 19,053 -1.05(-5.31%)
Sep 27, 2022 19.20 20.09 19.05 19.83 16,350 +0.25(+1.30%)
Sep 26, 2022 19.54 19.79 19.00 19.58 23,777 +0.33(+1.74%)
Sep 23, 2022 18.98 19.51 18.98 19.24 17,741 +0.72(+3.90%)
Sep 22, 2022 18.10 18.52 18.10 18.52 3,844 +0.62(+3.48%)
Sep 21, 2022 17.44 17.92 16.94 17.90 5,576 +0.39(+2.25%)
Sep 20, 2022 17.45 17.51 17.45 17.51 850 +0.48(+2.85%)
Sep 19, 2022 17.38 17.40 17.02 17.02 103,392 -0.37(-2.12%)
Sep 16, 2022 17.49 17.72 17.35 17.39 13,227 +0.63(+3.75%)
Sep 15, 2022 16.61 16.95 16.61 16.76 13,328 +0.32(+1.92%)
Sep 14, 2022 16.57 16.68 16.45 16.45 3,764 +0.15(+0.94%)
Sep 13, 2022 15.84 16.29 15.79 16.29 4,160 +1.13(+7.48%)
Sep 12, 2022 14.91 15.30 14.91 15.16 10,216 -0.21(-1.40%)
Sep 09, 2022 15.56 15.56 15.34 15.37 3,559 -0.43(-2.72%)
Sep 08, 2022 16.06 16.06 15.80 15.80 1,656 -0.17(-1.04%)
Sep 07, 2022 16.68 16.68 15.90 15.97 12,809 -0.65(-3.94%)
Sep 06, 2022 16.65 16.67 16.60 16.62 713 -0.02(-0.14%)
Sep 02, 2022 16.16 16.75 15.78 16.65 15,068 +0.38(+2.31%)
Sep 01, 2022 16.55 16.63 16.26 16.27 7,501 +0.08(+0.47%)
Aug 31, 2022 16.02 16.20 15.81 16.20 6,174 +0.18(+1.14%)
Aug 30, 2022 15.65 16.07 15.65 16.01 16,059 +0.44(+2.82%)
Aug 29, 2022 15.63 15.70 15.47 15.57 2,868 +0.15(+0.97%)
Aug 26, 2022 14.96 15.42 14.96 15.42 1,412 +0.97(+6.75%)
Aug 25, 2022 14.87 14.87 14.45 14.45 1,856 -0.39(-2.64%)
Aug 24, 2022 15.08 15.08 14.78 14.84 2,865 -0.10(-0.65%)
Aug 23, 2022 14.83 14.96 14.72 14.94 1,486 -0.00(-0.02%)
Aug 22, 2022 14.75 14.98 14.58 14.94 12,113 +0.60(+4.16%)
Aug 19, 2022 14.28 14.41 14.27 14.34 13,340 +0.36(+2.60%)
Aug 18, 2022 14.14 14.14 13.98 13.98 3,803 -0.10(-0.70%)
Aug 17, 2022 14.28 14.28 13.94 14.08 3,001 +0.28(+2.06%)
Aug 16, 2022 13.79 13.79 13.79 13.79 860 -0.10(-0.73%)
Aug 15, 2022 14.08 14.08 13.90 13.90 832 -0.10(-0.73%)
Aug 12, 2022 14.26 14.35 14.00 14.00 5,329 -0.46(-3.16%)
Aug 11, 2022 14.39 14.45 14.14 14.45 4,807 -0.11(-0.74%)
Aug 10, 2022 15.01 15.01 14.35 14.56 5,636 -0.76(-4.94%)
Aug 09, 2022 15.22 15.32 15.22 15.32 677 +0.22(+1.48%)
Aug 08, 2022 14.88 15.10 14.88 15.10 1,964 -0.04(-0.29%)
Aug 05, 2022 15.24 15.28 15.14 15.14 3,385 -0.00(-0.02%)
Aug 04, 2022 15.20 15.20 15.11 15.14 890 +0.05(+0.34%)
Aug 03, 2022 15.28 15.28 15.08 15.09 3,263 -0.42(-2.74%)
Aug 02, 2022 15.53 15.53 15.41 15.52 1,046 +0.27(+1.75%)
Aug 01, 2022 15.31 15.31 15.20 15.25 1,139 -0.04(-0.25%)
Jul 29, 2022 15.48 15.57 15.27 15.29 6,647 -0.55(-3.48%)
Jul 28, 2022 16.37 16.51 15.84 15.84 6,497 -0.69(-4.20%)
Jul 27, 2022 16.93 16.93 16.44 16.53 1,887 -0.74(-4.31%)
Jul 26, 2022 17.28 17.32 17.21 17.28 833 +0.21(+1.22%)
Jul 25, 2022 17.36 17.44 17.07 17.07 2,685 -0.12(-0.71%)
Jul 22, 2022 16.95 17.22 16.95 17.19 3,059 +0.16(+0.93%)
Jul 21, 2022 17.38 17.40 17.03 17.03 6,537 -0.37(-2.15%)
Jul 20, 2022 17.46 17.76 17.41 17.41 7,035 -0.35(-1.97%)
Jul 19, 2022 18.65 18.78 17.76 17.76 8,313 -1.40(-7.30%)
Jul 18, 2022 18.57 19.16 18.56 19.16 3,419 +0.20(+1.03%)
Jul 15, 2022 19.31 19.40 18.92 18.96 2,972 -0.64(-3.24%)
Jul 14, 2022 20.15 20.17 19.58 19.60 9,109 +0.30(+1.57%)
Jul 13, 2022 19.56 19.63 19.11 19.30 5,905 +0.29(+1.50%)
Jul 12, 2022 18.95 19.01 18.65 19.01 4,629 +0.12(+0.65%)
Jul 11, 2022 18.74 18.94 18.74 18.89 2,510 +0.38(+2.04%)
Jul 08, 2022 18.56 18.81 18.43 18.51 7,103 +0.13(+0.70%)
Jul 07, 2022 18.56 18.56 18.38 18.38 3,040 -0.48(-2.54%)
Jul 06, 2022 18.89 19.20 18.86 18.86 2,183 -0.18(-0.94%)
Jul 05, 2022 19.79 19.79 19.04 19.04 7,484 +0.36(+1.94%)
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.