Skip to main content

Ultrashort Consumer Goods -2X ETF (NY: SZK )

13.17 +0.02 (+0.15%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 115.86 115.86 115.86 115.86 42 -1.18(-1.01%)
May 29, 2014 117.08 117.41 117.04 117.04 748 -0.95(-0.81%)
May 28, 2014 117.96 118.00 117.96 118.00 687 -1.91(-1.59%)
May 27, 2014 119.90 119.90 119.90 119.90 16 +0.00(+0.00%)
May 23, 2014 119.90 119.90 119.90 119.90 0 +0.00(+0.00%)
May 22, 2014 119.90 119.90 119.90 119.90 545 -2.86(-2.33%)
May 21, 2014 122.77 122.77 122.77 122.77 4 +0.00(+0.00%)
May 20, 2014 122.77 122.77 122.77 122.77 71 +1.58(+1.30%)
May 19, 2014 121.67 121.67 121.19 121.19 1,503 +0.18(+0.15%)
May 16, 2014 121.89 122.47 120.61 121.00 13,601 -1.80(-1.46%)
May 15, 2014 121.94 123.21 121.88 122.80 21,164 +3.66(+3.07%)
May 14, 2014 119.15 119.15 119.15 119.15 49 +0.00(+0.00%)
May 13, 2014 118.99 119.15 118.33 119.15 315 -0.65(-0.54%)
May 12, 2014 119.83 119.83 119.35 119.79 2,389 -1.62(-1.33%)
May 09, 2014 122.03 122.03 120.60 121.41 956 +1.54(+1.29%)
May 08, 2014 120.38 120.38 119.87 119.87 156 -2.35(-1.92%)
May 07, 2014 122.51 122.66 121.96 122.22 430 -1.32(-1.07%)
May 06, 2014 123.24 123.54 122.55 123.54 533 +1.58(+1.29%)
May 05, 2014 122.58 122.84 121.96 121.96 272 +0.44(+0.36%)
May 02, 2014 120.86 121.52 120.53 121.52 599 -0.77(-0.63%)
May 01, 2014 121.70 122.29 121.70 122.29 547 +0.51(+0.42%)
Apr 30, 2014 121.78 121.78 121.78 121.78 136 -0.51(-0.42%)
Apr 28, 2014 122.88 122.29 122.29 122.29 23,343 -2.17(-1.74%)
Apr 25, 2014 124.42 124.46 123.91 124.46 330 +1.03(+0.83%)
Apr 24, 2014 122.99 123.43 122.99 123.43 942 -0.05(-0.04%)
Apr 23, 2014 123.65 123.76 123.32 123.48 905 -0.54(-0.43%)
Apr 21, 2014 123.83 124.02 124.02 124.02 136 +0.11(+0.08%)
Apr 17, 2014 123.87 123.91 123.91 123.91 680 -0.88(-0.71%)
Apr 16, 2014 124.79 124.79 124.79 124.79 84 -2.59(-2.04%)
Apr 15, 2014 129.34 129.45 127.39 127.39 572 -2.50(-1.92%)
Apr 14, 2014 127.87 129.89 127.87 129.89 522 -0.26(-0.20%)
Apr 11, 2014 128.42 130.15 128.38 130.15 249 +5.25(+4.20%)
Apr 10, 2014 128.68 128.68 124.90 124.90 226 -1.14(-0.90%)
Apr 09, 2014 126.22 126.22 126.03 126.03 159 -0.59(-0.46%)
Apr 08, 2014 128.02 128.02 126.62 126.62 313 -1.03(-0.81%)
Apr 07, 2014 127.21 127.65 127.21 127.65 205 +2.09(+1.67%)
Apr 04, 2014 125.56 125.56 125.56 125.56 185 -0.52(-0.41%)
Apr 03, 2014 126.07 126.07 126.07 126.07 125 +1.69(+1.36%)
Apr 02, 2014 125.45 125.63 124.38 124.38 4,084 -4.85(-3.75%)
Apr 01, 2014 129.23 129.23 129.23 129.23 2 +0.00(+0.00%)
Mar 31, 2014 129.23 129.23 129.23 129.23 43 +0.00(+0.00%)
Mar 28, 2014 129.23 129.23 129.23 129.23 13 +0.00(+0.00%)
Mar 27, 2014 128.02 129.71 128.02 129.23 1,447 +0.59(+0.46%)
Mar 26, 2014 127.94 129.04 127.50 128.64 19,322 -0.26(-0.20%)
Mar 25, 2014 128.38 129.74 128.38 128.90 28,911 -0.51(-0.40%)
Mar 24, 2014 128.68 130.04 128.68 129.41 4,937 +0.18(+0.14%)
Mar 21, 2014 128.13 129.67 127.58 129.23 73,169 +0.29(+0.23%)
Mar 20, 2014 129.63 129.63 128.86 128.94 150 +2.47(+1.95%)
Mar 19, 2014 126.69 126.69 126.19 126.47 386 -0.37(-0.29%)
Mar 18, 2014 127.54 127.54 125.92 126.84 522 -2.75(-2.13%)
Mar 14, 2014 131.76 129.60 129.60 129.60 54 -1.10(-0.84%)
Mar 13, 2014 128.82 130.70 128.46 130.70 836 +1.25(+0.96%)
Mar 12, 2014 129.45 129.45 129.45 129.45 28 +0.00(+0.00%)
Mar 11, 2014 127.54 129.49 127.54 129.45 111 +1.91(+1.50%)
Mar 10, 2014 127.54 127.54 127.54 127.54 88 +0.59(+0.46%)
Mar 07, 2014 126.95 126.95 126.95 126.95 0 +0.00(+0.00%)
Mar 06, 2014 127.61 127.61 126.95 126.95 177 -1.14(-0.89%)
Mar 05, 2014 127.83 129.12 127.83 128.09 1,558 +0.17(+0.13%)
Mar 04, 2014 129.38 129.38 127.92 127.92 142 -4.31(-3.26%)
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.