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

The Short De-Spac -1X ETF (NY: SOGU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 28, 2021 9.630 0 +0.24(+2.54%)
Dec 27, 2021 9.525 9.531 9.391 9.391 3,458 -0.02(-0.24%)
Dec 23, 2021 9.525 9.525 9.335 9.414 167,586 -0.12(-1.25%)
Dec 22, 2021 9.493 9.589 9.423 9.533 5,722 +0.00(+0.03%)
Dec 21, 2021 9.779 9.849 9.500 9.530 519,376 -0.38(-3.83%)
Dec 20, 2021 9.747 9.922 9.639 9.909 205,135 +0.43(+4.51%)
Dec 17, 2021 9.811 9.970 9.398 9.482 33,221 -0.20(-2.02%)
Dec 16, 2021 9.271 9.728 9.176 9.677 498,595 +0.26(+2.72%)
Dec 15, 2021 9.858 10.03 9.306 9.420 219,620 -0.32(-3.28%)
Dec 14, 2021 9.557 10.02 9.452 9.739 365,783 +0.32(+3.44%)
Dec 13, 2021 9.249 9.538 9.081 9.415 14,743 +0.15(+1.60%)
Dec 10, 2021 9.049 9.267 9.049 9.267 16,182 +0.20(+2.24%)
Dec 09, 2021 8.763 9.064 8.763 9.064 2,711 +0.42(+4.90%)
Dec 08, 2021 8.909 8.915 8.636 8.641 6,645 -0.27(-2.99%)
Dec 07, 2021 9.119 9.119 8.827 8.907 4,894 -0.50(-5.33%)
Dec 06, 2021 9.757 9.811 9.335 9.409 30,806 -0.06(-0.62%)
Dec 03, 2021 8.934 9.579 8.931 9.468 8,343 +0.63(+7.12%)
Dec 02, 2021 8.719 8.922 8.563 8.838 12,954 +0.12(+1.36%)
Dec 01, 2021 8.287 8.738 8.287 8.720 33,996 +0.40(+4.86%)
Nov 30, 2021 8.131 8.541 8.131 8.316 12,122 +0.18(+2.27%)
Nov 29, 2021 8.225 8.225 8.132 8.132 1,678 -0.10(-1.24%)
Nov 26, 2021 8.373 8.176 8.234 8.234 1,599 +0.06(+0.71%)
Nov 24, 2021 8.446 8.446 8.176 8.176 23,266 -0.14(-1.74%)
Nov 23, 2021 8.131 8.474 8.131 8.320 14,125 +0.36(+4.55%)
Nov 22, 2021 7.958 7.958 7.880 7.958 244,943 +0.10(+1.23%)
Nov 19, 2021 7.938 7.938 7.862 7.862 2,318 -0.12(-1.46%)
Nov 18, 2021 7.944 7.978 7.978 7.978 21,514 +0.38(+4.96%)
Nov 17, 2021 7.601 7.601 7.601 7.601 330 +0.18(+2.44%)
Nov 16, 2021 7.626 7.626 7.420 7.420 3,307 -0.06(-0.75%)
Nov 15, 2021 7.515 7.515 7.455 7.476 98,601 -0.06(-0.80%)
Nov 12, 2021 7.620 7.620 7.536 7.536 803 -0.06(-0.73%)
Nov 11, 2021 7.811 7.811 7.557 7.592 6,085 -0.28(-3.61%)
Nov 10, 2021 7.639 7.876 7.876 0 +0.31(+4.16%)
Nov 09, 2021 7.615 7.615 7.562 7.562 2,440 +0.11(+1.50%)
Nov 08, 2021 7.652 7.652 7.417 7.450 134,915 -0.43(-5.44%)
Nov 05, 2021 7.874 7.985 7.874 7.878 22,569 +0.04(+0.47%)
Nov 04, 2021 7.842 7.858 7.776 7.842 3,725 +0.02(+0.23%)
Nov 03, 2021 7.968 7.968 7.769 7.824 172,219 -0.17(-2.07%)
Nov 02, 2021 8.014 8.099 7.969 7.989 44,777 +0.17(+2.13%)
Nov 01, 2021 8.036 7.931 7.822 7.822 69,426 -0.39(-4.76%)
Oct 29, 2021 8.303 8.303 8.204 8.213 41,498 -0.11(-1.31%)
Oct 28, 2021 8.446 8.446 8.322 8.322 5,899 -0.39(-4.50%)
Oct 27, 2021 8.601 8.719 8.693 8.714 2,733 +0.13(+1.51%)
Oct 26, 2021 8.401 8.585 8.585 81,300 +0.12(+1.45%)
Oct 25, 2021 8.534 8.534 8.458 8.463 2,683 -0.31(-3.58%)
Oct 22, 2021 8.798 8.798 8.777 8.777 1,379 +0.16(+1.87%)
Oct 21, 2021 8.636 8.636 8.573 8.616 3,729 -0.10(-1.10%)
Oct 20, 2021 8.760 8.760 8.700 8.712 828 -0.06(-0.65%)
Oct 19, 2021 8.868 8.868 8.769 8.769 2,500 -0.18(-2.06%)
Oct 18, 2021 9.020 9.020 8.954 8.954 2,151 -0.00(-0.03%)
Oct 15, 2021 8.922 9.096 8.922 8.957 160,685 +0.10(+1.15%)
Oct 14, 2021 8.871 8.881 8.839 8.854 186,896 -0.14(-1.57%)
Oct 13, 2021 9.106 9.112 8.996 8.996 11,127 -0.18(-1.99%)
Oct 12, 2021 9.373 9.373 9.179 9.179 19,861 -0.24(-2.58%)
Oct 11, 2021 9.262 9.422 9.262 9.422 4,670 +0.02(+0.22%)
Oct 08, 2021 9.300 9.401 9.223 9.401 11,083 +0.10(+1.05%)
Oct 07, 2021 9.287 9.304 9.277 9.304 3,776 -0.21(-2.22%)
Oct 06, 2021 9.608 9.608 9.477 9.515 9,017 +0.05(+0.51%)
Oct 05, 2021 9.392 9.466 9.392 9.466 1,609 -0.00(-0.02%)
Oct 04, 2021 9.160 9.468 9.160 9.468 26,862 +0.44(+4.85%)
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.