Skip to main content

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

11.40 +0.03 (+0.26%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.18 13.22 13.14 13.22 23,951,378 +0.04(+0.29%)
Aug 30, 2023 13.22 13.25 13.17 13.18 21,631,968 -0.06(-0.43%)
Aug 29, 2023 13.43 13.44 13.23 13.24 24,716,544 -0.18(-1.35%)
Aug 28, 2023 13.45 13.49 13.41 13.42 23,165,230 -0.10(-0.71%)
Aug 25, 2023 13.55 13.67 13.47 13.52 29,810,750 -0.08(-0.56%)
Aug 24, 2023 13.36 13.60 13.35 13.60 39,094,008 +0.18(+1.35%)
Aug 23, 2023 13.53 13.53 13.39 13.41 20,323,662 -0.14(-1.06%)
Aug 22, 2023 13.46 13.58 13.46 13.56 24,681,508 +0.04(+0.28%)
Aug 21, 2023 13.57 13.64 13.49 13.52 18,602,376 -0.09(-0.63%)
Aug 18, 2023 13.69 13.71 13.57 13.60 29,786,000 +0.01(+0.07%)
Aug 17, 2023 13.45 13.61 13.44 13.60 30,483,010 +0.10(+0.78%)
Aug 16, 2023 13.40 13.49 13.35 13.49 23,247,116 +0.11(+0.86%)
Aug 15, 2023 13.29 13.40 13.27 13.38 20,908,834 +0.14(+1.08%)
Aug 14, 2023 13.34 13.34 13.23 13.23 17,724,104 -0.07(-0.50%)
Aug 11, 2023 13.35 13.37 13.26 13.30 22,259,194 +0.02(+0.14%)
Aug 10, 2023 13.22 13.32 13.11 13.28 30,062,806 -0.01(-0.07%)
Aug 09, 2023 13.19 13.30 13.18 13.29 19,950,620 +0.10(+0.80%)
Aug 08, 2023 13.21 13.29 13.18 13.18 19,326,252 +0.06(+0.44%)
Aug 07, 2023 13.18 13.21 13.13 13.13 20,206,842 -0.11(-0.86%)
Aug 04, 2023 13.12 13.26 13.06 13.24 22,487,644 +0.08(+0.58%)
Aug 03, 2023 13.19 13.22 13.12 13.17 23,728,352 +0.05(+0.36%)
Aug 02, 2023 13.04 13.16 13.03 13.12 25,237,770 +0.18(+1.40%)
Aug 01, 2023 12.96 12.97 12.93 12.94 17,542,572 +0.03(+0.22%)
Jul 31, 2023 12.91 12.96 12.90 12.91 11,955,174 -0.02(-0.15%)
Jul 28, 2023 12.96 12.98 12.90 12.93 20,324,324 -0.11(-0.88%)
Jul 27, 2023 12.86 13.08 12.85 13.04 19,125,988 +0.09(+0.66%)
Jul 26, 2023 12.98 13.02 12.91 12.96 16,303,897 +0.00(+0.00%)
Jul 25, 2023 13.00 13.00 12.92 12.96 20,324,000 -0.04(-0.29%)
Jul 24, 2023 13.00 13.03 12.97 12.99 13,430,582 -0.05(-0.37%)
Jul 21, 2023 12.99 13.04 12.98 13.04 12,816,579 +0.01(+0.07%)
Jul 20, 2023 12.97 13.06 12.95 13.03 16,252,273 +0.09(+0.66%)
Jul 19, 2023 12.95 12.97 12.91 12.95 14,829,696 -0.03(-0.22%)
Jul 18, 2023 13.08 13.09 12.95 12.97 16,402,802 -0.10(-0.73%)
Jul 17, 2023 13.12 13.12 13.03 13.07 11,647,638 -0.04(-0.29%)
Jul 14, 2023 13.08 13.13 13.04 13.11 14,985,604 +0.02(+0.15%)
Jul 13, 2023 13.14 13.15 13.07 13.09 12,885,887 -0.10(-0.80%)
Jul 12, 2023 13.17 13.22 13.15 13.19 19,554,876 -0.10(-0.72%)
Jul 11, 2023 13.35 13.39 13.28 13.29 11,110,425 -0.08(-0.57%)
Jul 10, 2023 13.41 13.44 13.37 13.37 16,830,588 -0.04(-0.28%)
Jul 07, 2023 13.39 13.41 13.28 13.40 17,730,370 +0.05(+0.36%)
Jul 06, 2023 13.38 13.44 13.35 13.36 16,167,696 +0.10(+0.79%)
Jul 05, 2023 13.29 13.29 13.23 13.25 10,342,496 +0.02(+0.14%)
Jul 03, 2023 13.26 13.27 13.22 13.23 7,548,193 -0.01(-0.07%)
Jun 30, 2023 13.29 13.30 13.20 13.24 15,680,411 -0.14(-1.07%)
Jun 29, 2023 13.45 13.47 13.39 13.39 12,599,511 -0.06(-0.43%)
Jun 28, 2023 13.47 13.50 13.40 13.44 17,998,846 +0.00(+0.00%)
Jun 27, 2023 13.56 13.58 13.41 13.44 13,394,700 -0.14(-1.05%)
Jun 26, 2023 13.55 13.60 13.48 13.59 11,472,768 +0.07(+0.49%)
Jun 23, 2023 13.53 13.55 13.47 13.52 13,312,363 +0.11(+0.78%)
Jun 22, 2023 13.50 13.51 13.41 13.41 17,316,270 -0.05(-0.35%)
Jun 21, 2023 13.42 13.48 13.40 13.46 20,648,646 +0.07(+0.54%)
Jun 20, 2023 13.37 13.46 13.35 13.39 16,491,567 +0.08(+0.57%)
Jun 16, 2023 13.20 13.33 13.20 13.31 18,372,722 +0.05(+0.36%)
Jun 15, 2023 13.46 13.22 13.27 24,248,594 -0.84(-5.95%)
May 08, 2023 14.09 14.15 14.09 14.11 12,137,879 +0.00(+0.00%)
May 05, 2023 14.23 14.24 14.06 14.11 20,811,492 -0.26(-1.84%)
May 04, 2023 14.31 14.41 14.29 14.37 23,958,190 +0.11(+0.79%)
May 03, 2023 14.13 14.26 14.05 14.26 25,207,976 +0.09(+0.67%)
May 02, 2023 14.03 14.26 14.02 14.16 26,774,454 +0.18(+1.28%)
May 01, 2023 13.99 14.00 13.92 13.98 15,297,298 +0.01(+0.07%)
Apr 28, 2023 14.12 14.13 13.97 13.97 24,071,880 -0.12(-0.87%)
Apr 27, 2023 14.29 14.29 14.08 14.10 19,410,726 -0.26(-1.84%)
Apr 26, 2023 14.29 14.39 14.25 14.36 24,566,884 +0.06(+0.39%)
Apr 25, 2023 14.14 14.31 14.13 14.30 26,654,770 +0.23(+1.61%)
Apr 24, 2023 14.11 14.15 14.06 14.08 15,154,047 -0.01(-0.07%)
Apr 21, 2023 14.10 14.16 14.08 14.09 30,379,602 -0.02(-0.13%)
Apr 20, 2023 14.12 14.15 14.03 14.11 29,685,950 +0.10(+0.74%)
Apr 19, 2023 14.08 14.09 13.98 14.00 26,045,436 +0.00(+0.00%)
Apr 18, 2023 13.96 14.06 13.96 14.00 37,015,848 -0.02(-0.13%)
Apr 17, 2023 14.06 14.11 14.01 14.02 32,787,876 -0.04(-0.27%)
Apr 14, 2023 14.05 14.14 13.97 14.06 36,532,664 +0.04(+0.27%)
Apr 13, 2023 14.17 14.19 14.01 14.02 22,709,834 -0.19(-1.33%)
Apr 12, 2023 14.07 14.22 14.06 14.21 33,717,592 +0.07(+0.47%)
Apr 11, 2023 14.12 14.17 14.09 14.14 22,609,372 +0.00(+0.00%)
Apr 10, 2023 14.24 14.27 14.13 14.14 24,848,348 -0.02(-0.13%)
Apr 06, 2023 14.25 14.28 14.14 14.16 30,988,476 -0.05(-0.33%)
Apr 05, 2023 14.19 14.27 14.17 14.21 30,821,554 +0.05(+0.33%)
Apr 04, 2023 14.05 14.20 14.04 14.16 38,870,992 +0.09(+0.67%)
Apr 03, 2023 14.14 14.16 14.06 14.07 30,284,266 -0.07(-0.47%)
Mar 31, 2023 14.29 14.29 14.12 14.13 26,591,002 -0.20(-1.38%)
Mar 30, 2023 14.30 14.39 14.30 14.33 26,825,626 -0.08(-0.52%)
Mar 29, 2023 14.45 14.50 14.39 14.41 29,248,896 -0.20(-1.35%)
Mar 28, 2023 14.61 14.68 14.58 14.61 19,521,196 +0.03(+0.19%)
Mar 27, 2023 14.51 14.61 14.48 14.58 28,954,780 -0.03(-0.19%)
Mar 24, 2023 14.75 14.84 14.60 14.61 44,348,644 -0.08(-0.58%)
Mar 23, 2023 14.61 14.79 14.45 14.69 41,284,408 -0.02(-0.13%)
Mar 22, 2023 14.47 14.72 14.34 14.71 31,838,922 +0.24(+1.64%)
Mar 21, 2023 14.53 14.59 14.44 14.47 37,511,332 -0.19(-1.28%)
Mar 20, 2023 14.78 14.79 14.64 14.66 42,781,768 -0.14(-0.95%)
Mar 17, 2023 14.66 14.85 14.63 14.80 45,753,432 +0.18(+1.21%)
Mar 16, 2023 14.96 15.00 14.60 14.62 50,374,128 -0.25(-1.70%)
Mar 15, 2023 15.00 15.09 14.86 14.87 52,294,316 +0.10(+0.70%)
Mar 14, 2023 14.83 14.96 14.71 14.77 47,267,032 -0.26(-1.74%)
Mar 13, 2023 15.14 15.20 14.82 15.03 44,762,764 +0.05(+0.31%)
Mar 10, 2023 14.79 15.05 14.71 14.99 56,994,288 +0.21(+1.46%)
Mar 09, 2023 14.47 14.81 14.41 14.77 48,571,648 +0.28(+1.94%)
Mar 08, 2023 14.51 14.58 14.46 14.49 34,403,392 -0.02(-0.13%)
Mar 07, 2023 14.30 14.54 14.29 14.51 34,591,768 +0.22(+1.57%)
Mar 06, 2023 14.27 14.31 14.18 14.28 40,582,124 -0.02(-0.13%)
Mar 03, 2023 14.46 14.49 14.28 14.30 35,922,948 -0.23(-1.61%)
Mar 02, 2023 14.71 14.73 14.49 14.54 33,803,900 -0.09(-0.64%)
Mar 01, 2023 14.60 14.69 14.56 14.63 37,926,700 +0.06(+0.38%)
Feb 28, 2023 14.54 14.58 14.47 14.57 23,743,992 +0.05(+0.32%)
Feb 27, 2023 14.44 14.56 14.39 14.53 26,454,354 -0.03(-0.19%)
Feb 24, 2023 14.60 14.67 14.53 14.56 34,525,124 +0.16(+1.10%)
Feb 23, 2023 14.37 14.56 14.35 14.40 43,656,796 -0.07(-0.45%)
Feb 22, 2023 14.44 14.53 14.38 14.46 34,603,560 +0.02(+0.13%)
Feb 21, 2023 14.30 14.46 14.28 14.44 31,744,348 +0.27(+1.91%)
Feb 17, 2023 14.21 14.28 14.15 14.17 30,263,876 +0.05(+0.33%)
Feb 16, 2023 14.10 14.13 13.96 14.13 35,050,652 +0.21(+1.48%)
Feb 15, 2023 14.05 14.07 13.92 13.92 28,395,988 -0.05(-0.33%)
Feb 14, 2023 14.00 14.10 13.88 13.97 38,884,844 +0.01(+0.07%)
Feb 13, 2023 14.10 14.11 13.95 13.96 31,054,786 -0.17(-1.19%)
Feb 10, 2023 14.20 14.22 14.10 14.13 30,258,114 -0.02(-0.13%)
Feb 09, 2023 13.89 14.19 13.88 14.14 37,762,528 +0.14(+1.00%)
Feb 08, 2023 13.93 14.04 13.88 14.00 32,345,798 +0.15(+1.08%)
Feb 07, 2023 14.07 14.12 13.82 13.85 40,086,216 -0.18(-1.27%)
Feb 06, 2023 14.04 14.10 13.99 14.03 30,865,460 +0.08(+0.60%)
Feb 03, 2023 13.97 13.99 13.80 13.95 43,305,388 +0.14(+1.02%)
Feb 02, 2023 13.85 13.93 13.74 13.81 61,060,304 -0.20(-1.40%)
Feb 01, 2023 14.19 14.29 13.89 14.00 48,462,788 -0.14(-0.99%)
Jan 31, 2023 14.33 14.35 14.14 14.14 21,226,802 -0.21(-1.43%)
Jan 30, 2023 14.28 14.36 14.19 14.35 31,271,758 +0.18(+1.25%)
Jan 27, 2023 14.24 14.25 14.08 14.17 23,904,974 -0.03(-0.20%)
Jan 26, 2023 14.25 14.37 14.19 14.20 38,234,868 -0.15(-1.04%)
Jan 25, 2023 14.52 14.59 14.33 14.35 32,042,788 +0.00(+0.00%)
Jan 24, 2023 14.41 14.44 14.31 14.35 32,256,826 +0.01(+0.06%)
Jan 23, 2023 14.48 14.52 14.26 14.34 40,810,848 -0.17(-1.16%)
Jan 20, 2023 14.72 14.79 14.50 14.51 31,461,194 -0.26(-1.77%)
Jan 19, 2023 14.74 14.83 14.68 14.77 38,023,236 +0.12(+0.83%)
Jan 18, 2023 14.38 14.67 14.34 14.65 43,579,960 +0.22(+1.49%)
Jan 17, 2023 14.40 14.45 14.34 14.43 33,855,540 +0.03(+0.19%)
Jan 13, 2023 14.57 14.58 14.38 14.41 47,352,672 -0.05(-0.32%)
Jan 12, 2023 14.46 14.62 14.39 14.45 33,485,044 -0.04(-0.26%)
Jan 11, 2023 14.61 14.65 14.49 14.49 29,681,588 -0.18(-1.21%)
Jan 10, 2023 14.81 14.84 14.67 14.67 28,355,828 -0.10(-0.70%)
Jan 09, 2023 14.68 14.79 14.56 14.77 43,720,716 +0.01(+0.06%)
Jan 06, 2023 14.98 15.11 14.71 14.76 34,855,804 -0.35(-2.29%)
Jan 05, 2023 15.02 15.14 15.01 15.11 27,628,804 +0.18(+1.19%)
Jan 04, 2023 14.96 15.07 14.85 14.93 28,692,352 -0.10(-0.68%)
Jan 03, 2023 14.89 15.16 14.83 15.03 30,980,536 +0.05(+0.31%)
Dec 30, 2022 15.05 15.13 14.98 14.99 24,402,622 +0.05(+0.31%)
Dec 29, 2022 15.08 15.11 14.89 14.94 23,239,158 -0.25(-1.66%)
Dec 28, 2022 15.02 15.21 14.93 15.19 22,589,716 +0.19(+1.25%)
Dec 27, 2022 14.95 15.08 14.94 15.00 16,655,163 +0.06(+0.38%)
Dec 23, 2022 15.08 15.14 14.94 14.95 19,536,862 -0.08(-0.56%)
Dec 22, 2022 14.94 15.26 14.93 15.03 37,230,708 +0.23(+1.52%)
Dec 21, 2022 14.92 14.95 14.76 14.81 32,459,546 -0.21(-1.43%)
Dec 20, 2022 15.09 15.13 14.96 15.02 37,814,080 -0.03(-0.19%)
Dec 19, 2022 14.92 15.11 14.90 15.05 34,795,444 +0.13(+0.87%)
Dec 16, 2022 14.84 15.00 14.79 14.92 46,873,472 +0.18(+1.20%)
Dec 15, 2022 14.57 14.80 14.53 14.74 46,549,060 +0.37(+2.59%)
Dec 14, 2022 14.29 14.49 14.15 14.37 35,978,892 +0.08(+0.59%)
Dec 13, 2022 13.98 14.39 13.77 14.29 46,776,824 -0.11(-0.78%)
Dec 12, 2022 14.57 14.60 14.39 14.40 24,372,884 -0.21(-1.40%)
Dec 09, 2022 14.54 14.60 14.43 14.60 33,857,412 +0.11(+0.77%)
Dec 08, 2022 14.53 14.59 14.44 14.49 29,257,726 -0.10(-0.70%)
Dec 07, 2022 14.60 14.64 14.50 14.59 35,491,484 +0.03(+0.19%)
Dec 06, 2022 14.36 14.65 14.34 14.56 41,918,844 +0.21(+1.43%)
Dec 05, 2022 14.20 14.41 14.16 14.36 27,672,632 +0.26(+1.85%)
Dec 02, 2022 14.25 14.27 14.06 14.10 37,674,944 +0.03(+0.20%)
Dec 01, 2022 14.02 14.16 13.98 14.07 40,464,168 +0.00(+0.00%)
Nov 30, 2022 14.51 14.58 14.06 14.07 35,108,620 -0.45(-3.08%)
Nov 29, 2022 14.48 14.58 14.44 14.52 26,043,272 +0.04(+0.26%)
Nov 28, 2022 14.38 14.52 14.31 14.48 19,482,732 +0.22(+1.57%)
Nov 25, 2022 14.28 14.29 14.23 14.26 3,455,894 +0.01(+0.07%)
Nov 23, 2022 14.34 14.36 14.23 14.25 18,703,212 -0.07(-0.52%)
Nov 22, 2022 14.46 14.50 14.32 14.32 20,377,288 -0.20(-1.35%)
Nov 21, 2022 14.51 14.59 14.48 14.52 23,680,552 +0.06(+0.39%)
Nov 18, 2022 14.40 14.58 14.40 14.46 18,852,498 -0.07(-0.45%)
Nov 17, 2022 14.68 14.68 14.50 14.53 31,442,806 +0.05(+0.32%)
Nov 16, 2022 14.43 14.50 14.40 14.48 26,362,186 +0.12(+0.84%)
Nov 15, 2022 14.27 14.52 14.22 14.36 37,665,796 -0.13(-0.90%)
Nov 14, 2022 14.43 14.50 14.30 14.49 30,807,194 +0.12(+0.84%)
Nov 11, 2022 14.46 14.54 14.33 14.37 52,671,888 -0.13(-0.90%)
Nov 10, 2022 14.77 14.88 14.49 14.50 68,691,640 -0.85(-5.52%)
Nov 09, 2022 15.11 15.37 15.07 15.35 36,537,404 +0.33(+2.17%)
Nov 08, 2022 15.06 15.20 14.90 15.02 34,937,476 -0.07(-0.49%)
Nov 07, 2022 15.19 15.28 15.08 15.10 29,105,698 -0.16(-1.04%)
Nov 04, 2022 15.23 15.52 15.14 15.25 32,273,094 -0.21(-1.39%)
Nov 03, 2022 15.46 15.55 15.33 15.47 42,790,776 +0.18(+1.16%)
Nov 02, 2022 14.96 15.30 15.29 43,170,540 +0.37(+2.50%)
Nov 01, 2022 14.70 14.97 14.70 14.92 32,019,812 +0.06(+0.38%)
Oct 31, 2022 14.84 14.89 14.77 14.86 24,284,094 +0.11(+0.76%)
Oct 28, 2022 15.11 15.11 14.72 14.75 31,447,378 -0.34(-2.28%)
Oct 27, 2022 14.97 15.13 14.90 15.10 32,352,862 +0.08(+0.56%)
Oct 26, 2022 15.04 15.04 14.80 15.01 47,614,340 +0.11(+0.75%)
Oct 25, 2022 15.14 15.15 14.89 14.90 41,428,828 -0.24(-1.60%)
Oct 24, 2022 15.26 15.38 15.10 15.14 39,141,864 -0.18(-1.16%)
Oct 21, 2022 15.73 15.79 15.30 15.32 35,064,208 -0.38(-2.43%)
Oct 20, 2022 15.60 15.74 15.40 15.70 32,914,306 +0.13(+0.84%)
Oct 19, 2022 15.55 15.69 15.43 15.57 32,745,954 +0.11(+0.72%)
Oct 18, 2022 15.28 15.62 15.27 15.46 28,056,964 -0.19(-1.19%)
Oct 17, 2022 15.77 15.78 15.59 15.65 30,652,958 -0.41(-2.55%)
Oct 14, 2022 15.58 16.08 15.52 16.06 29,370,280 +0.35(+2.26%)
Oct 13, 2022 16.48 16.50 15.63 15.70 44,427,308 -0.42(-2.60%)
Oct 12, 2022 16.05 16.13 15.97 16.12 25,491,588 +0.06(+0.35%)
Oct 11, 2022 16.05 16.16 15.82 16.07 32,257,980 +0.10(+0.64%)
Oct 10, 2022 15.79 16.07 15.78 15.96 41,619,384 +0.13(+0.82%)
Oct 07, 2022 15.58 15.92 15.57 15.83 47,045,484 +0.43(+2.78%)
Oct 06, 2022 15.31 15.43 15.18 15.40 37,786,920 +0.17(+1.10%)
Oct 05, 2022 15.39 15.49 15.14 15.24 35,793,660 +0.04(+0.25%)
Oct 04, 2022 15.43 15.45 15.20 15.20 56,365,308 -0.49(-3.15%)
Oct 03, 2022 15.93 16.03 15.60 15.69 56,537,084 -0.41(-2.55%)
Sep 30, 2022 15.92 16.11 15.73 16.10 30,937,814 +0.25(+1.59%)
Sep 29, 2022 15.68 16.00 15.68 15.85 42,381,728 +0.33(+2.10%)
Sep 28, 2022 15.80 15.88 15.45 15.52 48,693,920 -0.32(-2.00%)
Sep 27, 2022 15.63 15.95 15.53 15.84 53,866,028 +0.05(+0.30%)
Sep 26, 2022 15.70 15.86 15.54 15.79 52,230,304 +0.15(+0.95%)
Sep 23, 2022 15.53 15.83 15.53 15.65 53,736,596 +0.27(+1.76%)
Sep 22, 2022 15.29 15.41 15.24 15.38 50,812,312 +0.13(+0.86%)
Sep 21, 2022 14.91 15.25 14.78 15.25 55,782,472 +0.26(+1.74%)
Sep 20, 2022 14.95 15.10 14.91 14.98 52,421,828 +0.17(+1.13%)
Sep 19, 2022 15.07 15.07 14.82 14.82 48,453,792 -0.11(-0.75%)
Sep 16, 2022 14.99 15.06 14.90 14.93 53,096,976 +0.12(+0.82%)
Sep 15, 2022 14.71 14.86 14.59 14.81 47,430,212 +0.17(+1.15%)
Sep 14, 2022 14.66 14.77 14.58 14.64 53,123,800 -0.06(-0.38%)
Sep 13, 2022 14.41 14.74 14.35 14.70 57,334,968 +0.62(+4.37%)
Sep 12, 2022 14.15 14.17 14.05 14.08 42,922,652 -0.15(-1.05%)
Sep 09, 2022 14.37 14.39 14.20 14.23 39,269,320 -0.23(-1.61%)
Sep 08, 2022 14.64 14.69 14.43 14.46 49,789,648 -0.08(-0.58%)
Sep 07, 2022 14.84 14.84 14.52 14.55 38,525,720 -0.26(-1.76%)
Sep 06, 2022 14.72 14.91 14.69 14.81 51,117,452 +0.05(+0.32%)
Sep 02, 2022 14.45 14.83 14.41 14.76 46,758,768 +0.16(+1.08%)
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.