Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2018 60.53 60.53 60.53 5 -1.50(-2.41%)
Apr 26, 2018 62.02 62.02 62.02 62.02 100 -0.05(-0.09%)
Apr 25, 2018 62.22 62.44 62.00 62.08 933 +0.22(+0.36%)
Apr 24, 2018 61.05 62.06 61.05 61.86 784 +0.56(+0.91%)
Apr 23, 2018 61.30 61.30 61.30 61.30 54 +0.43(+0.71%)
Apr 20, 2018 60.42 60.92 60.42 60.86 233 +1.53(+2.59%)
Apr 19, 2018 58.81 59.39 58.81 59.33 373 +3.59(+6.45%)
Apr 18, 2018 55.12 55.74 55.12 55.74 198 +0.59(+1.07%)
Apr 17, 2018 55.14 55.15 55.14 55.15 54 -0.10(-0.18%)
Apr 16, 2018 55.25 55.25 55.25 55.25 91 -0.77(-1.37%)
Apr 13, 2018 55.92 56.02 55.92 56.02 280 -0.28(-0.50%)
Apr 12, 2018 56.00 56.30 55.99 56.30 199 +0.24(+0.43%)
Apr 11, 2018 56.15 56.15 56.06 56.06 370 +0.54(+0.98%)
Apr 10, 2018 55.48 55.57 55.40 55.51 1,015 -0.64(-1.13%)
Apr 09, 2018 56.15 56.15 56.15 56.15 88 +1.09(+1.97%)
Apr 06, 2018 55.21 55.21 55.06 55.06 316 +0.04(+0.07%)
Apr 05, 2018 55.21 55.21 54.89 55.02 323 -3.14(-5.41%)
Apr 04, 2018 58.17 58.17 58.17 58.17 133 +0.17(+0.29%)
Apr 03, 2018 59.14 59.52 58.00 58.00 554 -2.41(-3.99%)
Apr 02, 2018 59.26 60.45 59.25 60.42 1,278 +3.22(+5.63%)
Mar 29, 2018 57.20 57.20 57.20 0 -1.24(-2.11%)
Mar 28, 2018 58.43 58.43 58.43 58.43 28 +0.15(+0.25%)
Mar 27, 2018 58.80 58.80 58.29 58.29 355 -0.92(-1.55%)
Mar 26, 2018 59.40 60.19 59.20 59.20 1,071 -1.58(-2.61%)
Mar 23, 2018 58.69 60.79 58.58 60.79 970 +1.62(+2.73%)
Mar 22, 2018 57.87 59.29 57.69 59.17 1,103 +2.10(+3.69%)
Mar 21, 2018 57.08 57.31 56.75 57.07 660 +0.77(+1.36%)
Mar 20, 2018 55.74 56.45 55.74 56.31 233 +0.15(+0.27%)
Mar 19, 2018 55.77 56.48 55.58 56.15 3,338 +0.98(+1.77%)
Mar 16, 2018 54.88 55.17 54.88 55.17 1,422 +0.10(+0.19%)
Mar 15, 2018 54.91 55.07 54.91 55.07 173 +0.72(+1.33%)
Mar 14, 2018 54.13 54.35 54.13 54.35 231 +2.21(+4.24%)
Mar 13, 2018 52.14 52.14 52.14 52.14 92 -1.09(-2.04%)
Mar 12, 2018 52.82 53.50 52.82 53.23 713 -0.10(-0.19%)
Mar 09, 2018 53.49 53.87 53.27 53.33 1,056 -2.18(-3.93%)
Mar 07, 2018 55.51 55.51 55.51 0 +1.05(+1.92%)
Mar 06, 2018 54.89 54.89 54.46 54.46 112 -0.56(-1.02%)
Mar 05, 2018 55.51 55.59 55.03 55.03 16,638 -1.72(-3.03%)
Mar 02, 2018 56.90 56.90 56.48 56.75 838 -0.49(-0.85%)
Mar 01, 2018 56.15 57.61 56.11 57.23 706 +1.76(+3.17%)
Feb 28, 2018 55.41 55.47 55.41 55.47 280 +1.05(+1.93%)
Feb 27, 2018 52.85 54.43 52.85 54.43 124 +1.53(+2.90%)
Feb 26, 2018 53.60 53.60 52.89 52.89 364 -1.42(-2.62%)
Feb 23, 2018 54.31 54.31 54.31 54.31 29 -0.26(-0.48%)
Feb 21, 2018 54.58 54.58 54.58 14 -0.21(-0.38%)
Feb 20, 2018 53.72 54.78 53.72 54.78 32,396 +2.04(+3.87%)
Feb 16, 2018 52.74 52.74 52.74 0 -1.20(-2.22%)
Feb 15, 2018 53.94 53.94 53.94 53.94 53 -1.09(-1.97%)
Feb 14, 2018 55.03 55.03 55.03 55.03 72 +0.06(+0.11%)
Feb 13, 2018 55.16 55.16 54.97 54.97 321 -0.25(-0.45%)
Feb 12, 2018 55.72 55.72 55.21 55.21 16,349 -1.50(-2.64%)
Feb 09, 2018 55.59 58.58 55.59 56.71 1,500 +1.31(+2.36%)
Feb 08, 2018 53.98 55.64 53.98 55.40 743 +2.10(+3.93%)
Feb 07, 2018 55.61 52.40 53.30 663 -2.31(-4.16%)
Feb 06, 2018 56.90 56.93 54.73 55.61 2,038 +0.59(+1.07%)
Feb 05, 2018 52.97 55.03 52.49 55.03 421 +3.37(+6.52%)
Feb 02, 2018 51.51 51.66 51.51 51.66 219 +2.13(+4.29%)
Feb 01, 2018 49.53 49.53 49.53 49.53 214 -0.07(-0.13%)
Jan 31, 2018 49.60 49.60 49.60 49.60 67 -0.24(-0.48%)
Jan 30, 2018 50.38 50.38 49.83 49.83 249 +0.97(+1.98%)
Jan 25, 2018 48.87 48.87 48.87 27 +0.52(+1.08%)
Jan 24, 2018 47.91 48.34 47.91 48.34 71 -0.32(-0.65%)
Jan 22, 2018 48.66 48.66 48.66 0 -0.59(-1.20%)
Jan 19, 2018 49.17 49.25 49.17 49.25 120 -0.76(-1.51%)
Jan 18, 2018 50.01 50.01 50.01 50.01 201 +0.75(+1.53%)
Jan 17, 2018 49.15 49.26 49.15 49.26 141 -1.45(-2.86%)
Jan 16, 2018 50.16 50.70 50.13 50.70 80 +0.23(+0.45%)
Jan 12, 2018 50.48 50.48 50.48 0 -0.21(-0.41%)
Jan 11, 2018 50.68 50.68 50.53 50.68 379 -0.18(-0.35%)
Jan 10, 2018 51.02 49.98 50.86 389 +0.89(+1.78%)
Jan 09, 2018 49.93 50.23 49.93 49.98 439 -0.53(-1.04%)
Jan 08, 2018 50.50 50.50 50.50 50.50 98 +0.01(+0.03%)
Jan 05, 2018 50.49 50.49 50.49 50.49 53 -0.23(-0.46%)
Jan 04, 2018 50.72 50.72 50.72 50.72 288 -0.94(-1.81%)
Jan 03, 2018 51.28 51.66 51.28 51.66 293 +0.16(+0.32%)
Jan 02, 2018 50.76 51.49 50.76 51.49 223 +0.57(+1.11%)
Dec 29, 2017 50.93 50.93 50.93 0 -0.55(-1.07%)
Dec 28, 2017 51.47 51.63 51.47 51.48 422 +0.27(+0.52%)
Dec 27, 2017 50.80 51.21 50.80 51.21 235 -0.02(-0.03%)
Dec 20, 2017 51.22 51.22 51.22 0 +0.35(+0.69%)
Dec 19, 2017 50.87 50.87 50.87 50.87 133 -0.04(-0.07%)
Dec 18, 2017 50.67 50.91 50.67 50.91 653 -0.94(-1.81%)
Dec 14, 2017 51.84 51.84 51.84 19 +0.07(+0.14%)
Dec 13, 2017 51.84 51.84 51.77 51.77 107 -0.64(-1.21%)
Dec 12, 2017 52.40 52.40 52.00 52.40 192 -0.57(-1.08%)
Dec 08, 2017 52.98 52.98 52.98 0 +0.12(+0.24%)
Dec 07, 2017 52.67 52.85 52.67 52.85 160 +0.41(+0.79%)
Dec 06, 2017 52.41 52.44 52.40 52.44 187 -0.34(-0.64%)
Dec 04, 2017 52.78 52.78 52.78 45 -1.53(-2.83%)
Dec 01, 2017 52.82 54.31 52.82 54.31 272 +0.78(+1.47%)
Nov 30, 2017 53.90 53.90 53.53 53.53 339 -0.38(-0.71%)
Nov 29, 2017 53.83 53.91 53.76 53.91 150 -0.57(-1.04%)
Nov 28, 2017 54.46 54.48 54.30 54.48 147 -0.54(-0.99%)
Nov 27, 2017 55.10 55.14 54.91 55.02 542 -0.49(-0.89%)
Nov 22, 2017 55.52 55.52 55.52 18 +0.53(+0.96%)
Nov 21, 2017 55.19 55.21 54.83 54.99 461 -0.41(-0.74%)
Nov 20, 2017 55.32 55.62 55.14 55.40 20,303 -0.24(-0.44%)
Nov 17, 2017 55.47 55.96 55.47 55.64 12,198 -0.43(-0.77%)
Nov 16, 2017 56.26 56.26 55.70 56.07 537 -0.56(-0.98%)
Nov 15, 2017 56.15 56.90 56.15 56.63 1,002 +0.34(+0.60%)
Nov 14, 2017 56.63 56.67 56.26 56.30 392 -0.34(-0.60%)
Nov 13, 2017 57.98 57.98 56.51 56.63 20,107 -0.49(-0.85%)
Nov 10, 2017 57.78 57.79 56.78 57.12 425 -1.04(-1.79%)
Nov 09, 2017 57.91 58.28 57.68 58.17 749 +0.21(+0.35%)
Nov 08, 2017 58.39 58.39 57.76 57.96 296 -1.07(-1.82%)
Nov 07, 2017 59.03 59.16 59.03 59.03 332 -0.22(-0.37%)
Nov 06, 2017 59.48 59.48 59.26 59.26 96 +0.80(+1.38%)
Nov 03, 2017 58.69 58.69 58.45 58.45 413 -0.24(-0.41%)
Nov 02, 2017 57.23 58.88 57.23 58.69 501 +1.33(+2.32%)
Nov 01, 2017 57.27 57.47 57.27 57.36 273 -0.27(-0.47%)
Oct 31, 2017 57.48 57.67 57.38 57.63 187 -0.35(-0.60%)
Oct 30, 2017 57.98 58.10 57.98 57.98 289 +0.71(+1.24%)
Oct 27, 2017 57.61 57.61 57.27 57.27 109 +0.45(+0.80%)
Oct 26, 2017 56.82 56.82 56.33 56.82 481 -0.83(-1.44%)
Oct 25, 2017 57.34 58.09 57.34 57.65 285 +0.71(+1.25%)
Oct 24, 2017 56.71 56.99 56.71 56.93 200 -0.15(-0.26%)
Oct 23, 2017 56.20 57.11 56.15 57.08 641 +0.26(+0.46%)
Oct 20, 2017 56.54 56.82 56.44 56.82 460 +0.30(+0.53%)
Oct 19, 2017 56.52 56.95 56.52 56.52 1,278 +0.56(+1.00%)
Oct 18, 2017 55.59 55.96 55.59 55.96 843 +0.04(+0.07%)
Oct 17, 2017 55.77 55.94 55.77 55.92 565 +0.34(+0.61%)
Oct 16, 2017 56.30 56.30 55.59 55.59 1,073 +0.00(+0.00%)
Oct 13, 2017 56.30 56.30 55.47 55.59 2,196 -0.45(-0.80%)
Oct 12, 2017 55.32 56.30 55.32 56.04 15,817 -0.11(-0.20%)
Oct 10, 2017 56.15 56.15 56.15 0 -0.39(-0.70%)
Oct 09, 2017 56.00 56.90 56.00 56.54 987 +0.13(+0.24%)
Oct 06, 2017 56.41 56.41 56.40 56.41 137 -1.27(-2.20%)
Sep 25, 2017 57.68 57.68 57.68 0 +0.45(+0.78%)
Sep 22, 2017 56.90 57.23 56.90 57.23 381 +1.57(+2.82%)
Sep 15, 2017 55.67 55.67 55.67 0 -0.02(-0.03%)
Sep 14, 2017 55.68 55.68 55.68 55.68 53 -0.22(-0.39%)
Sep 13, 2017 55.74 55.90 55.74 55.90 160 -1.07(-1.89%)
Sep 06, 2017 56.97 56.97 56.97 0 -0.52(-0.90%)
Sep 05, 2017 57.49 57.49 57.49 57.49 50 +0.37(+0.65%)
Sep 01, 2017 57.12 58.28 57.12 573 -1.16(-2.00%)
Aug 29, 2017 58.28 3 +0.83(+1.44%)
Aug 23, 2017 57.46 57.46 57.46 0 -1.27(-2.17%)
Aug 22, 2017 58.73 58.73 58.73 58.73 121 +1.47(+2.57%)
Aug 21, 2017 57.66 57.98 57.26 57.26 1,896 +0.29(+0.51%)
Aug 17, 2017 56.97 6 +1.20(+2.15%)
Aug 16, 2017 57.53 57.53 55.77 55.77 71 -0.56(-1.00%)
Aug 15, 2017 56.34 56.34 56.34 56.34 106 -0.94(-1.63%)
Aug 11, 2017 57.27 57.27 57.27 0 +0.97(+1.73%)
Aug 07, 2017 56.30 56.30 56.30 0 -0.52(-0.92%)
Aug 04, 2017 56.22 56.82 56.22 56.82 433 +0.11(+0.20%)
Aug 03, 2017 56.45 56.71 56.22 56.71 690 +0.37(+0.66%)
Aug 02, 2017 56.34 56.34 56.34 56.34 184 -0.34(-0.59%)
Aug 01, 2017 56.67 56.67 56.67 56.67 84 -0.05(-0.09%)
Jul 31, 2017 56.72 56.72 56.72 56.72 53 +0.95(+1.70%)
Jul 27, 2017 55.77 4 -0.02(-0.04%)
Jul 26, 2017 55.80 55.80 55.77 55.79 290 -0.21(-0.38%)
Jul 25, 2017 56.00 56.01 55.81 56.01 308 +0.01(+0.01%)
Jul 24, 2017 56.11 56.11 56.00 56.00 86 +0.07(+0.13%)
Jul 21, 2017 55.95 55.95 55.93 55.93 86 -0.22(-0.39%)
Jul 20, 2017 56.15 56.15 56.15 56.15 284 -0.04(-0.07%)
Jul 19, 2017 56.75 56.75 56.19 56.19 106 -0.67(-1.19%)
Jul 14, 2017 56.86 56.86 56.86 0 -1.20(-2.06%)
Jul 11, 2017 58.06 58.06 58.06 0 +0.15(+0.27%)
Jul 10, 2017 58.02 58.02 57.90 57.90 1,128 +0.44(+0.77%)
Jul 07, 2017 57.27 57.46 57.27 57.46 99 +0.32(+0.56%)
Jul 05, 2017 57.14 57.14 57.14 0 +0.43(+0.76%)
Jul 03, 2017 56.71 56.71 56.71 56.71 0 +0.00(+0.00%)
Jun 30, 2017 56.71 56.71 56.71 0 +0.08(+0.14%)
Jun 28, 2017 56.63 56.63 56.63 0 +0.22(+0.39%)
Jun 27, 2017 56.41 56.41 56.41 56.41 46 +0.42(+0.76%)
Jun 23, 2017 55.99 55.99 55.99 0 -0.16(-0.29%)
Jun 22, 2017 56.15 56.15 56.15 56.15 86 +0.04(+0.07%)
Jun 20, 2017 56.11 56.11 56.11 0 +0.74(+1.34%)
Jun 19, 2017 55.55 55.59 55.37 55.37 830 -2.05(-3.57%)
Jun 16, 2017 57.42 57.42 57.42 57.42 538 +1.91(+3.44%)
Jun 14, 2017 55.51 55.51 55.51 0 -0.90(-1.59%)
Jun 09, 2017 56.41 56.41 56.41 0 +0.56(+1.01%)
Jun 08, 2017 55.85 55.85 55.85 55.85 47 +0.22(+0.40%)
Jun 02, 2017 55.62 55.62 55.62 0 -0.94(-1.65%)
Jun 01, 2017 56.56 56.56 56.56 56.56 33 -0.15(-0.26%)
May 31, 2017 56.71 56.71 56.71 56.71 247 -0.86(-1.50%)
May 30, 2017 57.05 57.57 57.05 57.57 644 -1.76(-2.96%)
May 24, 2017 59.33 0 +0.49(+0.83%)
May 23, 2017 58.77 58.84 58.77 58.84 106 -1.03(-1.72%)
May 19, 2017 59.88 59.88 59.88 0 -0.76(-1.26%)
May 18, 2017 60.53 60.65 60.53 60.64 380 +0.22(+0.37%)
May 17, 2017 60.53 60.53 60.08 60.42 502 +1.08(+1.81%)
May 16, 2017 59.97 59.97 59.34 59.34 339 -0.74(-1.23%)
May 15, 2017 60.08 60.08 60.08 60.08 38 +0.00(+0.00%)
May 12, 2017 60.49 60.49 60.04 60.08 238 -0.74(-1.22%)
May 11, 2017 60.82 60.82 60.82 60.82 40 +1.08(+1.81%)
May 10, 2017 60.08 60.08 59.70 59.74 561 -0.34(-0.56%)
May 09, 2017 61.05 61.05 60.08 60.08 156 -0.90(-1.47%)
May 04, 2017 60.98 60.98 60.98 0 -0.68(-1.10%)
May 02, 2017 61.65 13 +1.16(+1.92%)
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.