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 (%)
Jul 30, 2021 8.661 8.792 8.661 8.782 5,445 +0.08(+0.87%)
Jul 29, 2021 8.493 8.706 8.493 8.706 11,272 +0.12(+1.44%)
Jul 28, 2021 8.677 8.763 8.576 8.583 34,078 -0.32(-3.58%)
Jul 27, 2021 9.042 9.071 8.846 8.902 37,379 +0.18(+2.08%)
Jul 26, 2021 8.760 8.760 8.620 8.720 29,814 -0.02(-0.18%)
Jul 23, 2021 8.766 8.820 8.723 8.735 20,066 +0.16(+1.86%)
Jul 22, 2021 8.341 8.630 8.341 8.576 13,880 +0.21(+2.54%)
Jul 21, 2021 8.421 8.430 8.350 8.363 21,325 -0.28(-3.20%)
Jul 20, 2021 8.763 8.903 8.640 8.640 50,711 -0.14(-1.57%)
Jul 19, 2021 8.912 9.008 8.766 8.778 40,198 +0.10(+1.16%)
Jul 16, 2021 8.403 8.678 8.403 8.678 10,900 +0.22(+2.57%)
Jul 15, 2021 8.468 8.550 8.261 8.460 16,598 +0.02(+0.20%)
Jul 14, 2021 8.061 8.474 8.061 8.443 22,740 +0.36(+4.40%)
Jul 13, 2021 7.983 8.087 7.969 8.087 6,629 +0.31(+4.01%)
Jul 12, 2021 7.893 7.938 7.775 7.775 11,288 -0.01(-0.19%)
Jul 09, 2021 7.808 7.816 7.779 7.790 16,947 -0.09(-1.13%)
Jul 08, 2021 8.096 8.096 7.879 7.879 23,817 +0.03(+0.41%)
Jul 07, 2021 7.690 7.899 7.690 7.847 27,785 +0.28(+3.64%)
Jul 06, 2021 7.506 7.571 7.506 7.571 2,374 +0.06(+0.86%)
Jul 02, 2021 7.318 7.528 7.318 7.506 16,214 +0.16(+2.22%)
Jul 01, 2021 7.287 7.344 7.287 7.344 1,199 +0.19(+2.63%)
Jun 30, 2021 7.112 7.155 7.074 7.155 4,793 -0.00(-0.06%)
Jun 29, 2021 7.017 7.160 7.017 7.160 4,626 +0.13(+1.92%)
Jun 28, 2021 7.017 7.115 6.995 7.025 46,002 -0.16(-2.22%)
Jun 25, 2021 7.058 7.185 7.058 7.185 45,486 +0.04(+0.53%)
Jun 24, 2021 7.090 7.147 7.055 7.147 6,324 -0.02(-0.28%)
Jun 23, 2021 7.239 7.296 7.167 7.167 34,629 -0.25(-3.33%)
Jun 22, 2021 7.452 7.487 7.414 7.414 8,803 -0.15(-2.01%)
Jun 21, 2021 7.484 7.588 7.452 7.566 479,162 +0.15(+1.96%)
Jun 18, 2021 7.409 7.421 7.350 7.421 17,706 +0.06(+0.78%)
Jun 17, 2021 7.352 7.426 7.239 7.364 17,867 -0.02(-0.27%)
Jun 16, 2021 7.331 7.525 7.331 7.384 3,889 -0.07(-0.93%)
Jun 15, 2021 7.506 7.557 7.453 7.453 4,179 +0.15(+2.10%)
Jun 14, 2021 7.207 7.299 7.207 7.299 30,689 +0.13(+1.87%)
Jun 11, 2021 7.115 7.198 7.115 7.165 7,067 -0.02(-0.27%)
Jun 10, 2021 7.042 7.239 6.953 7.184 21,199 +0.22(+3.21%)
Jun 09, 2021 6.461 6.985 6.461 6.961 352,643 +0.29(+4.33%)
Jun 08, 2021 7.185 7.264 6.515 6.672 422,208 -0.76(-10.19%)
Jun 07, 2021 7.801 7.801 7.423 7.429 391,777 -0.45(-5.74%)
Jun 04, 2021 7.968 7.968 7.863 7.881 11,505 -0.05(-0.67%)
Jun 03, 2021 8.023 8.096 7.811 7.935 74,941 -0.05(-0.59%)
Jun 02, 2021 8.542 8.614 7.982 7.982 126,531 -0.71(-8.15%)
Jun 01, 2021 8.611 8.871 8.611 8.690 271,154 -0.08(-0.86%)
May 28, 2021 8.519 8.765 8.509 8.765 27,549 +0.06(+0.70%)
May 27, 2021 8.877 9.014 8.704 8.704 42,711 -0.26(-2.95%)
May 26, 2021 9.392 9.392 8.934 8.969 198,871 -0.46(-4.90%)
May 25, 2021 9.268 9.468 9.268 9.431 28,349 +0.16(+1.69%)
May 24, 2021 9.284 9.344 9.265 9.275 620,938 -0.06(-0.67%)
May 21, 2021 9.420 9.420 9.252 9.337 76,831 -0.04(-0.44%)
May 20, 2021 9.465 9.516 9.378 9.378 118,336 -0.16(-1.65%)
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.