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

11.84 -0.01 (-0.13%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.18 13.36 13.15 13.36 29,683,478 +0.21(+1.59%)
Mar 30, 2022 13.10 13.23 13.08 13.15 36,364,728 +0.07(+0.51%)
Mar 29, 2022 13.11 13.21 13.06 13.08 44,744,428 -0.16(-1.22%)
Mar 28, 2022 13.34 13.42 13.24 13.24 30,676,598 -0.09(-0.71%)
Mar 25, 2022 13.38 13.46 13.32 13.34 35,455,292 -0.06(-0.42%)
Mar 24, 2022 13.54 13.58 13.40 13.40 28,762,808 -0.21(-1.53%)
Mar 23, 2022 13.50 13.60 13.46 13.60 33,996,572 +0.18(+1.34%)
Mar 22, 2022 13.56 13.56 13.40 13.42 33,027,928 -0.16(-1.19%)
Mar 21, 2022 13.59 13.71 13.53 13.59 44,586,920 -0.01(-0.07%)
Mar 18, 2022 13.80 13.81 13.58 13.60 40,735,616 -0.14(-1.04%)
Mar 17, 2022 13.97 13.99 13.74 13.74 33,349,798 -0.17(-1.23%)
Mar 16, 2022 14.10 14.28 13.91 13.91 41,404,248 -0.32(-2.27%)
Mar 15, 2022 14.45 14.51 14.20 14.23 29,840,500 -0.32(-2.21%)
Mar 14, 2022 14.42 14.59 14.30 14.55 40,516,844 +0.11(+0.79%)
Mar 11, 2022 14.16 14.46 14.15 14.44 30,034,898 +0.18(+1.26%)
Mar 10, 2022 14.36 14.44 14.23 14.26 32,664,508 +0.05(+0.33%)
Mar 09, 2022 14.27 14.36 14.13 14.21 40,681,372 -0.37(-2.54%)
Mar 08, 2022 14.47 14.64 14.21 14.58 50,522,980 +0.10(+0.72%)
Mar 07, 2022 14.09 14.49 14.08 14.48 59,145,348 +0.42(+2.97%)
Mar 04, 2022 14.08 14.21 14.03 14.06 39,564,016 +0.11(+0.82%)
Mar 03, 2022 13.80 14.01 13.79 13.95 42,857,704 +0.07(+0.48%)
Mar 02, 2022 14.07 14.10 13.83 13.88 34,270,348 -0.27(-1.88%)
Mar 01, 2022 13.99 14.24 13.92 14.15 27,265,412 +0.22(+1.57%)
Feb 28, 2022 14.09 14.13 13.88 13.93 25,108,582 +0.02(+0.14%)
Feb 25, 2022 14.16 14.15 13.90 13.91 36,345,820 -0.31(-2.20%)
Feb 24, 2022 14.81 14.82 14.20 14.22 44,751,972 -0.21(-1.45%)
Feb 23, 2022 14.07 14.45 14.05 14.43 31,441,596 +0.25(+1.74%)
Feb 22, 2022 14.11 14.31 13.99 14.18 35,486,544 +0.16(+1.15%)
Feb 18, 2022 14.02 0 +0.08(+0.54%)
Feb 17, 2022 13.76 13.97 13.73 13.95 28,134,858 +0.30(+2.22%)
Feb 16, 2022 13.72 13.79 13.60 13.64 18,832,800 -0.02(-0.14%)
Feb 15, 2022 13.73 13.76 13.65 13.66 21,337,458 -0.23(-1.64%)
Feb 14, 2022 13.86 14.00 13.80 13.89 26,523,088 +0.04(+0.27%)
Feb 11, 2022 13.58 13.89 13.50 13.85 44,219,048 +0.26(+1.88%)
Feb 10, 2022 13.53 13.64 13.33 13.60 39,687,320 +0.26(+1.92%)
Feb 09, 2022 13.40 13.42 13.33 13.34 20,989,158 -0.20(-1.47%)
Feb 08, 2022 13.66 13.71 13.51 13.54 23,701,876 -0.10(-0.76%)
Feb 07, 2022 13.58 13.69 13.53 13.64 22,156,440 +0.04(+0.28%)
Feb 04, 2022 13.69 13.76 13.48 13.60 35,973,328 -0.08(-0.55%)
Feb 03, 2022 13.55 13.70 13.49 13.68 31,208,312 +0.31(+2.34%)
Feb 02, 2022 13.41 13.49 13.34 13.37 24,288,406 -0.13(-0.98%)
Feb 01, 2022 13.56 13.67 13.47 13.50 21,980,522 -0.08(-0.56%)
Jan 31, 2022 13.86 13.57 13.58 23,990,256 -0.26(-1.85%)
Jan 28, 2022 14.13 14.30 13.83 13.83 38,720,884 -0.35(-2.47%)
Jan 27, 2022 13.96 14.25 13.84 14.18 35,199,032 +0.08(+0.54%)
Jan 26, 2022 13.87 14.25 13.77 14.11 41,889,212 +0.02(+0.13%)
Jan 25, 2022 14.11 14.31 13.94 14.09 36,476,652 +0.17(+1.23%)
Jan 24, 2022 14.16 14.52 13.89 13.92 48,177,712 -0.05(-0.34%)
Jan 21, 2022 13.74 13.97 13.66 13.97 32,595,322 +0.26(+1.87%)
Jan 20, 2022 13.49 13.72 13.34 13.71 37,095,328 +0.15(+1.12%)
Jan 19, 2022 13.37 13.56 13.32 13.56 30,152,654 +0.15(+1.13%)
Jan 18, 2022 13.32 13.44 13.32 13.41 23,319,524 +0.23(+1.73%)
Jan 14, 2022 13.18 0 -0.01(-0.07%)
Jan 13, 2022 12.98 13.22 12.96 13.19 21,724,210 +0.18(+1.38%)
Jan 12, 2022 12.99 13.06 12.94 13.01 10,257,646 -0.03(-0.22%)
Jan 11, 2022 13.17 13.26 13.04 13.04 10,866,292 -0.11(-0.87%)
Jan 10, 2022 13.24 13.42 13.15 13.15 17,530,334 +0.00(+0.00%)
Jan 07, 2022 13.09 13.19 13.06 13.15 10,669,104 +0.05(+0.36%)
Jan 06, 2022 13.10 13.17 13.02 13.10 17,105,160 +0.01(+0.07%)
Jan 05, 2022 12.86 13.09 12.83 13.09 13,524,215 +0.26(+1.99%)
Jan 04, 2022 12.80 12.89 12.77 12.84 8,019,493 +0.00(+0.00%)
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.