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

11.24 +0.04 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.12 13.18 13.08 13.09 24,500,098 -0.05(-0.36%)
Nov 29, 2023 13.07 13.16 13.03 13.14 16,722,618 +0.01(+0.07%)
Nov 28, 2023 13.15 13.17 13.09 13.13 14,122,013 +0.00(+0.00%)
Nov 27, 2023 13.13 13.15 13.11 13.13 17,420,918 +0.02(+0.15%)
Nov 24, 2023 13.12 13.13 13.10 13.11 8,139,452 -0.01(-0.07%)
Nov 22, 2023 13.11 13.15 13.07 13.12 25,111,270 -0.03(-0.22%)
Nov 21, 2023 13.17 13.19 13.15 13.15 13,109,124 +0.03(+0.22%)
Nov 20, 2023 13.22 13.23 13.09 13.12 12,534,595 -0.10(-0.72%)
Nov 17, 2023 13.23 13.26 13.20 13.21 13,960,064 -0.01(-0.07%)
Nov 16, 2023 13.25 13.29 13.22 13.22 22,578,462 -0.02(-0.14%)
Nov 15, 2023 13.22 13.27 13.18 13.24 21,669,282 -0.02(-0.14%)
Nov 14, 2023 13.34 13.35 13.22 13.26 34,570,328 -0.26(-1.91%)
Nov 13, 2023 13.55 13.58 13.48 13.52 18,213,664 +0.02(+0.14%)
Nov 10, 2023 13.65 13.70 13.49 13.50 21,807,858 -0.21(-1.53%)
Nov 09, 2023 13.57 13.73 13.57 13.71 26,999,598 +0.11(+0.84%)
Nov 08, 2023 13.59 13.67 13.58 13.59 19,616,800 -0.01(-0.07%)
Nov 07, 2023 13.65 13.68 13.59 13.60 18,996,880 -0.04(-0.28%)
Nov 06, 2023 13.65 13.71 13.62 13.64 20,727,280 -0.03(-0.21%)
Nov 03, 2023 13.71 13.73 13.61 13.67 22,073,636 -0.11(-0.83%)
Nov 02, 2023 13.92 13.93 13.79 13.79 28,601,916 -0.26(-1.83%)
Nov 01, 2023 14.17 14.19 14.01 14.04 29,716,820 -0.15(-1.07%)
Oct 31, 2023 14.27 14.34 14.19 14.20 24,194,332 -0.10(-0.67%)
Oct 30, 2023 14.36 14.41 14.24 14.29 26,321,116 -0.15(-1.06%)
Oct 27, 2023 14.33 14.50 14.31 14.44 31,558,484 +0.07(+0.46%)
Oct 26, 2023 14.24 14.42 14.21 14.38 38,007,144 +0.18(+1.28%)
Oct 25, 2023 14.05 14.22 14.05 14.20 34,488,528 +0.19(+1.36%)
Oct 24, 2023 14.02 14.09 13.96 14.00 26,772,344 -0.10(-0.68%)
Oct 23, 2023 14.13 14.19 13.97 14.10 33,645,420 +0.03(+0.20%)
Oct 20, 2023 13.92 14.07 13.89 14.07 32,946,678 +0.18(+1.31%)
Oct 19, 2023 13.75 13.92 13.69 13.89 37,851,328 +0.12(+0.90%)
Oct 18, 2023 13.63 13.79 13.60 13.77 32,953,154 +0.19(+1.41%)
Oct 17, 2023 13.67 13.69 13.51 13.58 27,950,364 +0.00(+0.00%)
Oct 16, 2023 13.65 13.65 13.54 13.58 23,183,722 -0.14(-1.04%)
Oct 13, 2023 13.60 13.77 13.56 13.72 30,695,374 +0.07(+0.49%)
Oct 12, 2023 13.54 13.72 13.53 13.65 28,183,394 +0.10(+0.77%)
Oct 11, 2023 13.57 13.65 13.55 13.55 21,834,110 -0.07(-0.49%)
Oct 10, 2023 13.65 13.67 13.52 13.61 25,615,406 -0.06(-0.42%)
Oct 09, 2023 13.82 13.84 13.65 13.67 16,269,291 -0.10(-0.69%)
Oct 06, 2023 14.00 14.05 13.71 13.77 27,209,562 -0.15(-1.10%)
Oct 05, 2023 13.93 14.02 13.89 13.92 24,896,086 +0.02(+0.14%)
Oct 04, 2023 14.00 14.04 13.87 13.90 30,103,720 -0.10(-0.75%)
Oct 03, 2023 13.89 14.05 13.83 14.00 29,695,778 +0.19(+1.38%)
Oct 02, 2023 13.83 13.90 13.77 13.81 31,262,902 +0.01(+0.07%)
Sep 29, 2023 13.65 13.85 13.65 13.80 30,979,904 +0.04(+0.28%)
Sep 28, 2023 13.87 13.88 13.70 13.77 28,838,248 -0.07(-0.48%)
Sep 27, 2023 13.80 13.96 13.78 13.83 30,422,378 +0.00(+0.00%)
Sep 26, 2023 13.74 13.86 13.71 13.83 23,236,598 +0.20(+1.47%)
Sep 25, 2023 13.74 13.70 13.63 13.63 18,818,254 -0.06(-0.42%)
Sep 22, 2023 13.62 13.70 13.57 13.69 30,404,200 +0.04(+0.28%)
Sep 21, 2023 13.52 13.66 13.51 13.65 20,705,178 +0.24(+1.78%)
Sep 20, 2023 13.26 13.43 13.24 13.41 17,538,718 +0.11(+0.82%)
Sep 19, 2023 13.29 13.38 13.28 13.30 16,854,208 +0.05(+0.36%)
Sep 18, 2023 13.28 13.29 13.22 13.26 18,252,164 -0.02(-0.14%)
Sep 15, 2023 13.15 13.28 13.15 13.28 22,088,138 +0.17(+1.29%)
Sep 14, 2023 13.13 13.18 13.08 13.11 19,012,542 -0.11(-0.86%)
Sep 13, 2023 13.21 13.26 13.17 13.22 20,091,964 -0.01(-0.07%)
Sep 12, 2023 13.19 13.24 13.15 13.23 15,441,652 +0.08(+0.65%)
Sep 11, 2023 13.15 13.21 13.13 13.14 13,936,550 -0.08(-0.64%)
Sep 08, 2023 13.26 13.26 13.18 13.23 20,318,386 -0.02(-0.14%)
Sep 07, 2023 13.30 13.30 13.22 13.25 33,125,052 +0.06(+0.43%)
Sep 06, 2023 13.13 13.27 13.12 13.19 22,975,212 +0.08(+0.65%)
Sep 05, 2023 13.06 13.11 13.05 13.11 19,387,998 +0.07(+0.51%)
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.