Skip to main content

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

11.86 +0.01 (+0.08%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.89 11.94 11.85 11.85 12,664,250 -0.10(-0.84%)
Mar 26, 2024 11.89 11.96 11.88 11.95 8,540,964 +0.03(+0.25%)
Mar 25, 2024 11.91 11.93 11.89 11.92 5,734,811 +0.04(+0.34%)
Mar 22, 2024 11.87 11.89 11.85 11.88 12,629,514 +0.02(+0.17%)
Mar 21, 2024 11.82 11.87 11.81 11.86 14,065,354 -0.04(-0.34%)
Mar 20, 2024 11.99 12.02 11.88 11.90 25,523,664 -0.23(-1.90%)
Mar 19, 2024 12.23 12.25 12.13 12.13 18,107,830 -0.07(-0.57%)
Mar 18, 2024 12.17 12.21 12.14 12.20 16,660,899 -0.07(-0.57%)
Mar 15, 2024 12.26 12.31 12.23 12.27 26,098,102 +0.08(+0.66%)
Mar 14, 2024 12.13 12.26 12.13 12.19 34,536,504 +0.04(+0.33%)
Mar 13, 2024 12.13 12.19 12.12 12.15 13,526,917 +0.02(+0.16%)
Mar 12, 2024 12.21 12.28 12.11 12.13 22,380,612 -0.13(-1.06%)
Mar 11, 2024 12.28 12.33 12.24 12.26 20,805,190 +0.02(+0.16%)
Mar 08, 2024 12.16 12.26 12.09 12.24 33,614,980 +0.08(+0.66%)
Mar 07, 2024 12.21 12.23 12.14 12.16 15,941,414 -0.11(-0.90%)
Mar 06, 2024 12.25 12.32 12.22 12.27 27,627,804 -0.07(-0.57%)
Mar 05, 2024 12.26 12.40 12.26 12.34 18,645,588 +0.12(+0.98%)
Mar 04, 2024 12.22 12.22 12.17 12.22 9,439,983 +0.03(+0.25%)
Mar 01, 2024 12.30 12.31 12.19 12.19 17,059,446 -0.12(-0.97%)
Feb 29, 2024 12.31 12.38 12.27 12.31 16,828,336 -0.03(-0.24%)
Feb 28, 2024 12.36 12.38 12.33 12.34 13,945,938 +0.02(+0.16%)
Feb 27, 2024 12.33 12.38 12.32 12.32 11,790,504 -0.03(-0.24%)
Feb 26, 2024 12.29 12.35 12.28 12.35 15,655,530 +0.05(+0.41%)
Feb 23, 2024 12.27 12.32 12.24 12.30 23,693,788 +0.00(+0.00%)
Feb 22, 2024 12.39 12.42 12.28 12.30 23,919,656 -0.25(-1.99%)
Feb 21, 2024 12.60 12.65 12.55 12.55 20,038,636 -0.02(-0.16%)
Feb 20, 2024 12.55 12.62 12.52 12.57 21,854,112 +0.08(+0.64%)
Feb 16, 2024 12.44 12.51 12.41 12.49 28,135,310 +0.06(+0.48%)
Feb 15, 2024 12.49 12.51 12.42 12.43 16,984,884 -0.07(-0.56%)
Feb 14, 2024 12.54 12.61 12.49 12.50 35,129,320 -0.11(-0.87%)
Feb 13, 2024 12.60 12.70 12.56 12.61 29,606,000 +0.17(+1.37%)
Feb 12, 2024 12.43 12.46 12.37 12.44 14,343,235 +0.02(+0.16%)
Feb 09, 2024 12.48 12.50 12.41 12.42 13,073,067 -0.07(-0.56%)
Feb 08, 2024 12.50 12.52 12.48 12.49 15,055,914 +0.00(+0.00%)
Feb 07, 2024 12.54 12.56 12.48 12.49 26,795,224 -0.10(-0.79%)
Feb 06, 2024 12.60 12.65 12.58 12.59 22,073,120 -0.03(-0.24%)
Feb 05, 2024 12.59 12.69 12.58 12.62 18,598,860 +0.04(+0.32%)
Feb 02, 2024 12.70 12.71 12.53 12.58 30,177,604 -0.13(-1.02%)
Feb 01, 2024 12.82 12.85 12.71 12.71 34,268,100 -0.15(-1.17%)
Jan 31, 2024 12.71 12.87 12.71 12.86 31,347,040 +0.20(+1.58%)
Jan 30, 2024 12.66 12.68 12.64 12.66 12,296,035 +0.02(+0.16%)
Jan 29, 2024 12.73 12.75 12.64 12.64 21,075,238 -0.10(-0.78%)
Jan 26, 2024 12.74 12.77 12.69 12.74 16,850,782 +0.02(+0.16%)
Jan 25, 2024 12.73 12.79 12.71 12.72 21,791,988 -0.06(-0.47%)
Jan 24, 2024 12.73 12.79 12.69 12.78 18,187,496 -0.01(-0.08%)
Jan 23, 2024 12.81 12.85 12.78 12.79 12,210,625 -0.03(-0.23%)
Jan 22, 2024 12.81 12.85 12.78 12.82 24,116,492 -0.03(-0.23%)
Jan 19, 2024 12.97 13.00 12.85 12.85 24,301,906 -0.15(-1.15%)
Jan 18, 2024 13.07 13.12 12.99 13.00 32,610,536 -0.11(-0.84%)
Jan 17, 2024 13.12 13.18 13.10 13.11 25,440,516 +0.07(+0.54%)
Jan 16, 2024 13.03 13.09 12.99 13.04 24,135,936 +0.05(+0.38%)
Jan 12, 2024 12.96 13.03 12.93 12.99 20,714,980 +0.00(+0.00%)
Jan 11, 2024 12.96 13.10 12.94 12.99 30,013,532 +0.02(+0.15%)
Jan 10, 2024 13.04 13.05 12.95 12.97 15,920,232 -0.08(-0.61%)
Jan 09, 2024 13.09 13.12 13.02 13.05 14,978,148 +0.03(+0.23%)
Jan 08, 2024 13.20 13.20 13.02 13.02 14,496,760 -0.19(-1.44%)
Jan 05, 2024 13.22 13.25 13.13 13.21 23,842,902 -0.01(-0.08%)
Jan 04, 2024 13.20 13.23 13.11 13.22 18,630,792 +0.05(+0.38%)
Jan 03, 2024 13.12 13.19 13.10 13.17 19,237,160 +0.10(+0.77%)
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.