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 (%)
Mar 31, 2020 25.51 25.94 25.24 25.78 24,600,322 +0.35(+1.39%)
Mar 30, 2020 26.05 26.25 25.34 25.42 25,138,616 -0.88(-3.33%)
Mar 27, 2020 26.29 26.51 25.56 26.30 36,390,016 +0.76(+2.99%)
Mar 26, 2020 26.83 26.87 25.36 25.53 38,880,012 -1.59(-5.87%)
Mar 25, 2020 27.33 27.90 26.03 27.13 39,698,232 -0.37(-1.36%)
Mar 24, 2020 28.65 28.79 27.41 27.50 37,679,492 -2.80(-9.25%)
Mar 23, 2020 29.62 30.90 29.46 30.30 34,403,096 +0.76(+2.58%)
Mar 20, 2020 27.94 29.58 26.85 29.54 32,046,804 +1.28(+4.51%)
Mar 19, 2020 28.46 29.28 27.50 28.26 40,699,744 +0.07(+0.26%)
Mar 18, 2020 28.73 29.64 27.72 28.19 38,962,076 +1.56(+5.87%)
Mar 17, 2020 27.94 28.91 26.62 26.63 39,091,736 -1.96(-6.87%)
Mar 16, 2020 28.67 29.05 26.96 28.59 42,877,304 +2.95(+11.51%)
Mar 13, 2020 26.49 28.10 25.64 25.64 42,828,608 -2.61(-9.23%)
Mar 12, 2020 27.65 28.29 26.50 28.25 54,103,220 +2.48(+9.61%)
Mar 11, 2020 25.24 26.07 25.14 25.77 27,281,626 +1.18(+4.81%)
Mar 10, 2020 24.91 25.98 24.57 24.59 27,402,902 -1.29(-5.00%)
Mar 09, 2020 26.02 26.07 25.10 25.88 23,136,170 +1.87(+7.79%)
Mar 06, 2020 24.36 24.58 23.92 24.01 22,868,692 +0.39(+1.66%)
Mar 05, 2020 23.44 23.81 23.18 23.62 18,955,688 +0.76(+3.34%)
Mar 04, 2020 23.40 23.61 22.84 22.86 27,449,434 -1.01(-4.21%)
Mar 03, 2020 23.15 24.05 22.84 23.86 38,834,332 +0.68(+2.93%)
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.