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

14.49 +0.06 (+0.42%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 14.54 14.55 14.36 14.43 27,512,078 -0.07(-0.48%)
Sep 27, 2023 14.47 14.63 14.45 14.50 29,023,360 +0.00(+0.00%)
Sep 26, 2023 14.40 14.53 14.38 14.50 22,168,028 +0.21(+1.47%)
Sep 25, 2023 14.40 14.37 14.29 14.29 17,952,868 -0.06(-0.42%)
Sep 22, 2023 14.28 14.36 14.22 14.35 29,006,018 +0.04(+0.28%)
Sep 21, 2023 14.17 14.32 14.16 14.31 19,753,020 +0.25(+1.78%)
Sep 20, 2023 13.90 14.08 13.88 14.06 16,732,174 +0.12(+0.83%)
Sep 19, 2023 13.93 14.02 13.92 13.94 16,079,419 +0.05(+0.36%)
Sep 18, 2023 13.92 13.93 13.86 13.90 17,413,112 -0.02(-0.14%)
Sep 15, 2023 13.79 13.93 13.78 13.92 21,072,746 +0.18(+1.30%)
Sep 14, 2023 13.77 13.82 13.71 13.74 18,138,536 -0.12(-0.86%)
Sep 13, 2023 13.85 13.90 13.81 13.86 19,168,336 -0.01(-0.07%)
Sep 12, 2023 13.83 13.88 13.79 13.87 14,731,799 +0.09(+0.65%)
Sep 11, 2023 13.79 13.85 13.77 13.78 13,295,886 -0.09(-0.64%)
Sep 08, 2023 13.90 13.90 13.82 13.87 19,384,348 -0.02(-0.14%)
Sep 07, 2023 13.94 13.94 13.86 13.89 31,602,292 +0.06(+0.43%)
Sep 06, 2023 13.77 13.91 13.76 13.83 21,919,040 +0.09(+0.65%)
Sep 05, 2023 13.69 13.74 13.68 13.74 18,496,732 +0.07(+0.51%)
Sep 01, 2023 13.61 13.72 13.60 13.67 15,774,138 -0.03(-0.22%)
Aug 31, 2023 13.65 13.70 13.61 13.70 23,121,410 +0.04(+0.29%)
Aug 30, 2023 13.70 13.73 13.64 13.66 20,882,372 -0.06(-0.43%)
Aug 29, 2023 13.92 13.93 13.71 13.72 23,860,062 -0.19(-1.35%)
Aug 28, 2023 13.93 13.97 13.89 13.91 22,362,504 -0.10(-0.71%)
Aug 25, 2023 14.03 14.16 13.95 14.00 28,777,742 -0.08(-0.56%)
Aug 24, 2023 13.84 14.09 13.83 14.08 37,739,316 +0.19(+1.35%)
Aug 23, 2023 14.01 14.01 13.87 13.90 19,619,402 -0.15(-1.06%)
Aug 22, 2023 13.94 14.06 13.94 14.04 23,826,240 +0.04(+0.28%)
Aug 21, 2023 14.05 14.13 13.97 14.00 17,957,762 -0.09(-0.63%)
Aug 18, 2023 14.18 14.20 14.05 14.09 28,753,850 +0.01(+0.07%)
Aug 17, 2023 13.93 14.10 13.93 14.08 29,426,706 +0.11(+0.78%)
Aug 16, 2023 13.89 13.97 13.83 13.97 22,441,552 +0.12(+0.86%)
Aug 15, 2023 13.77 13.89 13.75 13.86 20,184,298 +0.15(+1.08%)
Aug 14, 2023 13.82 13.82 13.71 13.71 17,109,926 -0.07(-0.50%)
Aug 11, 2023 13.83 13.85 13.74 13.78 21,487,864 +0.02(+0.14%)
Aug 10, 2023 13.70 13.80 13.58 13.76 29,021,064 -0.01(-0.07%)
Aug 09, 2023 13.67 13.78 13.66 13.77 19,259,286 +0.11(+0.80%)
Aug 08, 2023 13.69 13.77 13.65 13.66 18,656,556 +0.06(+0.44%)
Aug 07, 2023 13.66 13.69 13.60 13.60 19,506,632 -0.12(-0.86%)
Aug 04, 2023 13.59 13.74 13.53 13.72 21,708,398 +0.08(+0.58%)
Aug 03, 2023 13.67 13.70 13.59 13.64 22,906,112 +0.05(+0.36%)
Aug 02, 2023 13.51 13.63 13.50 13.59 24,363,226 +0.19(+1.40%)
Aug 01, 2023 13.42 13.44 13.39 13.40 16,934,684 +0.03(+0.22%)
Jul 31, 2023 13.37 13.42 13.36 13.37 11,540,901 -0.02(-0.15%)
Jul 28, 2023 13.42 13.45 13.36 13.39 19,620,042 -0.12(-0.88%)
Jul 27, 2023 13.32 13.55 13.31 13.51 18,463,230 +0.09(+0.66%)
Jul 26, 2023 13.45 13.49 13.37 13.42 15,738,931 +0.00(+0.00%)
Jul 25, 2023 13.47 13.47 13.38 13.42 19,619,730 -0.04(-0.29%)
Jul 24, 2023 13.47 13.50 13.43 13.46 12,965,182 -0.05(-0.37%)
Jul 21, 2023 13.46 13.51 13.45 13.51 12,372,456 +0.01(+0.07%)
Jul 20, 2023 13.44 13.53 13.42 13.50 15,689,096 +0.09(+0.66%)
Jul 19, 2023 13.41 13.43 13.37 13.41 14,315,815 -0.03(-0.22%)
Jul 18, 2023 13.55 13.56 13.41 13.44 15,834,409 -0.10(-0.73%)
Jul 17, 2023 13.59 13.59 13.50 13.54 11,244,022 -0.04(-0.29%)
Jul 14, 2023 13.55 13.60 13.51 13.58 14,466,320 +0.02(+0.15%)
Jul 13, 2023 13.61 13.62 13.54 13.56 12,439,363 -0.11(-0.80%)
Jul 12, 2023 13.64 13.70 13.62 13.67 18,877,256 -0.10(-0.72%)
Jul 11, 2023 13.83 13.87 13.76 13.77 10,725,425 -0.08(-0.57%)
Jul 10, 2023 13.90 13.93 13.85 13.85 16,247,372 -0.04(-0.29%)
Jul 07, 2023 13.88 13.90 13.76 13.89 17,115,974 +0.05(+0.36%)
Jul 06, 2023 13.86 13.93 13.83 13.84 15,607,450 +0.11(+0.79%)
Jul 05, 2023 13.77 13.77 13.71 13.73 9,984,106 +0.02(+0.14%)
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.