Skip to main content

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

11.41 +0.05 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.75 26.80 26.49 26.74 8,951,058 -0.31(-1.15%)
Oct 30, 2018 27.48 27.53 27.01 27.05 13,258,316 -0.41(-1.50%)
Oct 29, 2018 26.93 27.85 26.79 27.46 14,765,874 +0.14(+0.50%)
Oct 26, 2018 27.24 27.59 26.96 27.32 21,431,360 +0.51(+1.91%)
Oct 25, 2018 27.10 27.21 26.64 26.81 10,081,209 -0.49(-1.81%)
Oct 24, 2018 26.53 27.36 26.48 27.31 14,202,531 +0.81(+3.07%)
Oct 23, 2018 26.76 26.98 26.37 26.49 13,986,940 +0.14(+0.52%)
Oct 22, 2018 26.17 26.42 26.14 26.36 6,248,643 +0.11(+0.42%)
Oct 19, 2018 26.15 26.31 25.95 26.25 9,273,422 +0.04(+0.14%)
Oct 18, 2018 25.95 26.36 25.88 26.21 8,003,115 +0.37(+1.41%)
Oct 17, 2018 25.84 26.10 25.77 25.84 7,459,204 -0.01(-0.04%)
Oct 16, 2018 26.19 26.26 25.81 25.85 7,111,640 -0.55(-2.08%)
Oct 15, 2018 26.31 26.42 26.17 26.40 6,482,451 +0.15(+0.56%)
Oct 12, 2018 26.18 26.62 26.16 26.26 13,099,192 -0.37(-1.37%)
Oct 11, 2018 26.16 26.79 26.00 26.62 24,528,654 +0.57(+2.17%)
Oct 10, 2018 25.29 26.08 25.29 26.05 10,965,187 +0.80(+3.18%)
Oct 09, 2018 25.25 25.31 25.12 25.25 4,357,119 +0.05(+0.18%)
Oct 08, 2018 25.30 25.42 25.18 25.21 6,407,624 +0.01(+0.04%)
Oct 05, 2018 25.05 25.34 25.00 25.20 8,236,170 +0.14(+0.55%)
Oct 04, 2018 24.91 25.21 24.91 25.06 5,331,697 +0.21(+0.85%)
Oct 03, 2018 24.78 24.89 24.74 24.85 2,632,110 -0.03(-0.11%)
Oct 02, 2018 24.87 24.91 24.80 24.88 2,351,237 +0.01(+0.04%)
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.