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

11.86 +0.01 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.22 14.29 14.20 14.25 25,831,548 +0.09(+0.61%)
May 30, 2023 14.09 14.21 14.08 14.16 24,615,872 +0.00(+0.00%)
May 26, 2023 14.32 14.32 14.13 14.16 23,557,492 -0.17(-1.20%)
May 25, 2023 14.33 14.42 14.29 14.33 25,724,022 -0.12(-0.80%)
May 24, 2023 14.41 14.50 14.39 14.45 24,364,460 +0.11(+0.74%)
May 23, 2023 14.24 14.36 14.21 14.34 21,611,254 +0.16(+1.15%)
May 22, 2023 14.19 14.24 14.12 14.18 17,931,826 +0.00(+0.00%)
May 19, 2023 14.13 14.23 14.11 14.18 25,222,722 +0.02(+0.13%)
May 18, 2023 14.30 14.32 14.14 14.16 30,012,896 -0.12(-0.87%)
May 17, 2023 14.39 14.46 14.27 14.28 20,221,530 -0.17(-1.19%)
May 16, 2023 14.40 14.47 14.37 14.46 14,367,294 +0.10(+0.67%)
May 15, 2023 14.39 14.46 14.35 14.36 12,873,427 -0.05(-0.33%)
May 12, 2023 14.34 14.50 14.33 14.41 20,354,328 +0.03(+0.20%)
May 11, 2023 14.39 14.46 14.38 14.38 22,405,916 +0.03(+0.20%)
May 10, 2023 14.30 14.50 14.28 14.35 22,423,262 -0.06(-0.40%)
May 09, 2023 14.41 14.42 14.37 14.41 10,989,378 +0.06(+0.40%)
May 08, 2023 14.33 14.40 14.33 14.35 11,930,149 +0.00(+0.00%)
May 05, 2023 14.48 14.49 14.30 14.35 20,455,320 -0.27(-1.84%)
May 04, 2023 14.56 14.66 14.53 14.62 23,548,166 +0.11(+0.79%)
May 03, 2023 14.38 14.51 14.29 14.51 24,776,564 +0.10(+0.67%)
May 02, 2023 14.27 14.51 14.27 14.41 26,316,230 +0.18(+1.28%)
May 01, 2023 14.24 14.25 14.16 14.23 15,035,497 +0.01(+0.07%)
Apr 28, 2023 14.37 14.38 14.22 14.22 23,659,910 -0.12(-0.87%)
Apr 27, 2023 14.53 14.54 14.33 14.34 19,078,526 -0.27(-1.84%)
Apr 26, 2023 14.53 14.64 14.50 14.61 24,146,442 +0.06(+0.40%)
Apr 25, 2023 14.39 14.56 14.38 14.55 26,198,596 +0.23(+1.61%)
Apr 24, 2023 14.35 14.40 14.30 14.32 14,894,698 -0.01(-0.07%)
Apr 21, 2023 14.34 14.41 14.32 14.33 29,859,680 -0.02(-0.13%)
Apr 20, 2023 14.36 14.40 14.27 14.35 29,177,898 +0.11(+0.74%)
Apr 19, 2023 14.32 14.33 14.23 14.25 25,599,690 +0.00(+0.00%)
Apr 18, 2023 14.20 14.30 14.20 14.25 36,382,352 -0.02(-0.13%)
Apr 17, 2023 14.30 14.35 14.26 14.27 32,226,738 -0.04(-0.27%)
Apr 14, 2023 14.29 14.39 14.22 14.30 35,907,436 +0.04(+0.27%)
Apr 13, 2023 14.42 14.44 14.26 14.27 22,321,174 -0.19(-1.33%)
Apr 12, 2023 14.31 14.47 14.30 14.46 33,140,544 +0.07(+0.47%)
Apr 11, 2023 14.36 14.42 14.33 14.39 22,222,432 +0.00(+0.00%)
Apr 10, 2023 14.49 14.51 14.38 14.39 24,423,090 -0.02(-0.13%)
Apr 06, 2023 14.50 14.52 14.39 14.41 30,458,134 -0.05(-0.33%)
Apr 05, 2023 14.44 14.51 14.42 14.46 30,294,068 +0.05(+0.33%)
Apr 04, 2023 14.29 14.45 14.28 14.41 38,205,748 +0.10(+0.67%)
Apr 03, 2023 14.39 14.41 14.30 14.31 29,765,976 -0.07(-0.47%)
Mar 31, 2023 14.53 14.54 14.36 14.38 26,135,918 -0.20(-1.38%)
Mar 30, 2023 14.55 14.64 14.55 14.58 26,366,526 -0.08(-0.52%)
Mar 29, 2023 14.71 14.75 14.64 14.66 28,748,326 -0.20(-1.35%)
Mar 28, 2023 14.86 14.94 14.83 14.86 19,187,106 +0.03(+0.19%)
Mar 27, 2023 14.76 14.86 14.74 14.83 28,459,244 -0.03(-0.19%)
Mar 24, 2023 15.00 15.10 14.85 14.86 43,589,656 -0.09(-0.58%)
Mar 23, 2023 14.87 15.05 14.71 14.95 40,577,860 -0.02(-0.13%)
Mar 22, 2023 14.73 14.97 14.59 14.97 31,294,024 +0.24(+1.64%)
Mar 21, 2023 14.78 14.85 14.70 14.72 36,869,356 -0.19(-1.28%)
Mar 20, 2023 15.04 15.05 14.89 14.91 42,049,592 -0.14(-0.95%)
Mar 17, 2023 14.91 15.11 14.89 15.06 44,970,400 +0.18(+1.21%)
Mar 16, 2023 15.22 15.26 14.86 14.88 49,512,016 -0.26(-1.70%)
Mar 15, 2023 15.26 15.35 15.12 15.13 51,399,340 +0.10(+0.70%)
Mar 14, 2023 15.08 15.22 14.96 15.03 46,458,092 -0.27(-1.74%)
Mar 13, 2023 15.41 15.47 15.08 15.29 43,996,684 +0.05(+0.31%)
Mar 10, 2023 15.05 15.31 14.97 15.25 56,018,876 +0.22(+1.46%)
Mar 09, 2023 14.72 15.06 14.66 15.03 47,740,384 +0.29(+1.94%)
Mar 08, 2023 14.76 14.83 14.71 14.74 33,814,604 -0.02(-0.13%)
Mar 07, 2023 14.55 14.79 14.54 14.76 33,999,756 +0.23(+1.57%)
Mar 06, 2023 14.51 14.56 14.43 14.53 39,887,592 -0.02(-0.13%)
Mar 03, 2023 14.71 14.74 14.53 14.55 35,308,156 -0.24(-1.61%)
Mar 02, 2023 14.97 14.99 14.74 14.79 33,225,376 -0.10(-0.64%)
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.