Ultrashort Industrials -2X ETF (NY: SIJ )

8.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.63 15.80 15.42 15.80 6,329 +0.18(+1.14%)
Aug 30, 2022 15.26 15.67 15.26 15.62 16,465 +0.43(+2.82%)
Aug 29, 2022 15.25 15.31 15.09 15.19 2,940 +0.15(+0.97%)
Aug 26, 2022 14.59 15.04 14.59 15.04 1,448 +0.95(+6.75%)
Aug 25, 2022 14.51 14.51 14.09 14.09 1,903 -0.38(-2.64%)
Aug 24, 2022 14.70 14.70 14.42 14.48 2,937 -0.09(-0.65%)
Aug 23, 2022 14.46 14.59 14.36 14.57 1,524 -0.00(-0.02%)
Aug 22, 2022 14.39 14.61 14.22 14.57 12,419 +0.58(+4.16%)
Aug 19, 2022 13.93 14.06 13.92 13.99 13,677 +0.35(+2.60%)
Aug 18, 2022 13.79 13.79 13.64 13.64 3,899 -0.10(-0.70%)
Aug 17, 2022 13.93 13.93 13.60 13.73 3,077 +0.28(+2.06%)
Aug 16, 2022 13.46 13.46 13.46 13.46 882 -0.10(-0.73%)
Aug 15, 2022 13.74 13.74 13.55 13.55 853 -0.10(-0.73%)
Aug 12, 2022 13.91 13.99 13.65 13.65 5,464 -0.45(-3.16%)
Aug 11, 2022 14.04 14.10 13.79 14.10 4,928 -0.11(-0.74%)
Aug 10, 2022 14.64 14.64 13.99 14.20 5,779 -0.74(-4.94%)
Aug 09, 2022 14.84 14.94 14.84 14.94 694 +0.22(+1.48%)
Aug 08, 2022 14.52 14.72 14.52 14.72 2,014 -0.04(-0.29%)
Aug 05, 2022 14.86 14.90 14.77 14.77 3,471 -0.00(-0.02%)
Aug 04, 2022 14.83 14.83 14.74 14.77 912 +0.05(+0.34%)
Aug 03, 2022 14.90 14.90 14.70 14.72 3,346 -0.41(-2.74%)
Aug 02, 2022 15.14 15.14 15.03 15.13 1,073 +0.26(+1.75%)
Aug 01, 2022 14.94 14.94 14.83 14.87 1,168 -0.04(-0.25%)
Jul 29, 2022 15.10 15.18 14.89 14.91 6,815 -0.54(-3.48%)
Jul 28, 2022 15.97 16.11 15.45 15.45 6,661 -0.68(-4.20%)
Jul 27, 2022 16.52 16.52 16.03 16.13 1,935 -0.73(-4.31%)
Jul 26, 2022 16.85 16.89 16.79 16.85 854 +0.20(+1.22%)
Jul 25, 2022 16.93 17.01 16.65 16.65 2,753 -0.12(-0.71%)
Jul 22, 2022 16.53 16.80 16.53 16.77 3,136 +0.15(+0.93%)
Jul 21, 2022 16.96 16.98 16.61 16.61 6,702 -0.37(-2.15%)
Jul 20, 2022 17.03 17.32 16.98 16.98 7,213 -0.34(-1.97%)
Jul 19, 2022 18.19 18.32 17.32 17.32 8,523 -1.36(-7.30%)
Jul 18, 2022 18.12 18.69 18.11 18.69 3,505 +0.19(+1.03%)
Jul 15, 2022 18.84 18.92 18.45 18.50 3,047 -0.62(-3.24%)
Jul 14, 2022 19.66 19.68 19.10 19.12 9,339 +0.30(+1.57%)
Jul 13, 2022 19.08 19.14 18.64 18.82 6,055 +0.28(+1.50%)
Jul 12, 2022 18.48 18.54 18.19 18.54 4,746 +0.12(+0.65%)
Jul 11, 2022 18.27 18.48 18.27 18.42 2,573 +0.37(+2.04%)
Jul 08, 2022 18.11 18.35 17.98 18.05 7,283 +0.13(+0.70%)
Jul 07, 2022 18.11 18.11 17.93 17.93 3,117 -0.47(-2.54%)
Jul 06, 2022 18.42 18.72 18.40 18.40 2,239 -0.18(-0.94%)
Jul 05, 2022 19.30 19.30 18.57 18.57 7,673 +0.35(+1.94%)
Jul 01, 2022 18.68 18.82 18.22 18.22 7,118 -0.46(-2.45%)
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%)
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.