Skip to main content

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

11.57 +0.20 (+1.76%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.33 13.34 13.22 13.23 6,428,768 -0.03(-0.21%)
Oct 28, 2021 13.35 13.35 13.26 13.26 5,538,848 -0.14(-1.04%)
Oct 27, 2021 13.33 13.40 13.30 13.40 6,677,418 +0.07(+0.49%)
Oct 26, 2021 13.29 13.33 9,073,215 -0.01(-0.07%)
Oct 25, 2021 13.39 13.44 13.33 13.34 7,212,387 -0.08(-0.62%)
Oct 22, 2021 13.42 13.48 13.37 13.43 8,317,309 +0.02(+0.14%)
Oct 21, 2021 13.46 13.47 13.40 13.41 5,347,487 -0.04(-0.28%)
Oct 20, 2021 13.47 13.48 13.43 13.45 7,609,375 -0.06(-0.41%)
Oct 19, 2021 13.54 13.57 13.49 13.50 7,281,053 -0.09(-0.69%)
Oct 18, 2021 13.70 13.72 13.59 13.60 6,367,274 -0.05(-0.34%)
Oct 15, 2021 13.69 13.70 13.63 13.64 8,441,811 -0.11(-0.81%)
Oct 14, 2021 13.87 13.88 13.74 13.75 9,434,798 -0.23(-1.67%)
Oct 13, 2021 14.00 14.10 13.95 13.99 10,132,911 -0.04(-0.27%)
Oct 12, 2021 13.97 14.06 13.95 14.02 9,549,650 +0.03(+0.20%)
Oct 11, 2021 13.92 14.01 13.82 14.00 8,728,812 +0.10(+0.74%)
Oct 08, 2021 13.85 13.92 13.84 13.89 10,966,615 +0.01(+0.07%)
Oct 07, 2021 13.88 13.88 13.78 13.88 9,719,709 -0.11(-0.80%)
Oct 06, 2021 14.17 14.24 13.99 14.00 16,445,321 -0.07(-0.46%)
Oct 05, 2021 14.15 14.17 13.98 14.06 16,495,847 -0.14(-0.98%)
Oct 04, 2021 14.06 14.28 14.03 14.20 18,584,240 +0.17(+1.20%)
Oct 01, 2021 14.13 14.26 13.96 14.03 15,164,607 -0.16(-1.12%)
Sep 30, 2021 13.96 14.19 13.94 14.19 11,503,888 +0.17(+1.20%)
Sep 29, 2021 14.00 14.04 13.94 14.02 16,855,468 -0.02(-0.13%)
Sep 28, 2021 13.87 14.07 13.85 14.04 20,524,438 +0.27(+1.96%)
Sep 27, 2021 13.75 13.79 13.72 13.77 6,159,786 +0.05(+0.34%)
Sep 24, 2021 13.80 13.81 13.71 13.73 7,222,749 -0.02(-0.14%)
Sep 23, 2021 13.85 13.87 13.70 13.74 11,634,863 -0.19(-1.34%)
Sep 22, 2021 13.99 14.01 13.85 13.93 14,021,383 -0.13(-0.93%)
Sep 21, 2021 13.95 14.08 13.92 14.06 18,499,288 +0.01(+0.07%)
Sep 20, 2021 14.02 14.21 13.97 14.05 26,973,358 +0.24(+1.75%)
Sep 17, 2021 13.71 13.83 13.69 13.81 10,308,972 +0.12(+0.89%)
Sep 16, 2021 13.69 13.78 13.65 13.69 6,932,374 +0.03(+0.20%)
Sep 15, 2021 13.77 13.80 13.64 13.66 8,198,970 -0.11(-0.81%)
Sep 14, 2021 13.65 13.81 13.65 13.77 8,446,688 +0.07(+0.48%)
Sep 13, 2021 13.65 13.78 13.63 13.71 9,903,820 -0.04(-0.27%)
Sep 10, 2021 13.57 13.74 13.56 13.74 7,776,198 +0.10(+0.75%)
Sep 09, 2021 13.59 13.64 13.53 13.64 6,327,775 +0.07(+0.48%)
Sep 08, 2021 13.58 13.64 13.55 13.58 6,234,715 +0.02(+0.14%)
Sep 07, 2021 13.52 13.59 13.52 13.56 3,328,348 +0.04(+0.28%)
Sep 03, 2021 13.54 13.56 13.49 13.52 3,260,419 +0.01(+0.07%)
Sep 02, 2021 13.51 13.55 13.48 13.51 4,077,708 -0.05(-0.34%)
Sep 01, 2021 13.52 13.56 13.51 13.56 4,718,207 +0.01(+0.07%)
Aug 31, 2021 13.54 13.58 13.53 13.55 5,366,900 +0.00(+0.00%)
Aug 30, 2021 13.59 13.59 13.51 13.55 3,875,935 -0.06(-0.41%)
Aug 27, 2021 13.69 13.70 13.59 13.61 6,070,349 -0.12(-0.88%)
Aug 26, 2021 13.65 13.73 13.64 13.73 4,903,100 +0.09(+0.68%)
Aug 25, 2021 13.66 13.68 13.62 13.63 3,985,450 -0.05(-0.34%)
Aug 24, 2021 13.66 13.69 13.65 13.68 6,194,656 -0.01(-0.07%)
Aug 23, 2021 13.75 13.76 13.66 13.69 6,373,141 -0.13(-0.94%)
Aug 20, 2021 13.91 13.93 13.80 13.82 6,953,590 -0.10(-0.74%)
Aug 19, 2021 14.04 14.05 13.88 13.92 12,305,976 -0.03(-0.20%)
Aug 18, 2021 13.84 13.96 13.78 13.95 6,698,930 +0.15(+1.08%)
Aug 17, 2021 13.79 13.89 13.77 13.80 7,422,676 +0.10(+0.75%)
Aug 16, 2021 13.79 13.84 13.70 13.70 4,812,886 -0.05(-0.34%)
Aug 13, 2021 13.74 13.77 13.74 13.74 2,888,510 -0.03(-0.20%)
Aug 12, 2021 13.81 13.85 13.76 13.77 2,578,828 -0.04(-0.27%)
Aug 11, 2021 13.81 13.85 13.80 13.81 2,856,235 -0.04(-0.27%)
Aug 10, 2021 13.84 13.87 13.82 13.85 4,144,677 -0.02(-0.13%)
Aug 09, 2021 13.85 13.88 13.84 13.87 3,450,069 +0.02(+0.13%)
Aug 06, 2021 13.86 13.88 13.84 13.85 5,980,002 -0.02(-0.13%)
Aug 05, 2021 13.92 13.94 13.87 13.87 4,358,849 -0.09(-0.67%)
Aug 04, 2021 13.93 13.97 13.91 13.96 5,090,271 +0.07(+0.47%)
Aug 03, 2021 13.98 14.06 13.88 13.89 5,950,432 -0.12(-0.86%)
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.