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 (%)
Sep 30, 2021 9.023 9.173 8.988 8.994 31,288 -0.03(-0.29%)
Sep 29, 2021 8.766 9.020 8.703 9.020 217,570 +0.24(+2.68%)
Sep 28, 2021 8.646 8.784 8.646 8.784 123,788 +0.39(+4.65%)
Sep 27, 2021 8.366 8.394 8.338 8.394 79,294 +0.00(+0.04%)
Sep 24, 2021 8.391 8.391 8.391 8.391 314 -0.00(-0.00%)
Sep 23, 2021 8.468 8.473 8.363 8.391 5,363 -0.27(-3.07%)
Sep 22, 2021 8.684 8.693 8.598 8.657 475,984 -0.11(-1.26%)
Sep 21, 2021 8.842 8.842 8.767 8.767 6,595 -0.21(-2.35%)
Sep 20, 2021 8.954 9.103 8.954 8.978 40,220 +0.33(+3.85%)
Sep 17, 2021 8.726 8.726 8.605 8.645 1,968 -0.14(-1.56%)
Sep 16, 2021 8.887 8.887 8.782 8.782 1,927 -0.09(-1.07%)
Sep 15, 2021 9.017 9.017 8.877 8.877 6,626 -0.13(-1.50%)
Sep 14, 2021 8.827 9.012 8.798 9.012 24,166 +0.16(+1.80%)
Sep 13, 2021 8.785 8.853 8.741 8.853 20,258 +0.15(+1.72%)
Sep 10, 2021 8.598 8.703 8.569 8.703 29,146 +0.07(+0.85%)
Sep 09, 2021 8.585 8.630 8.525 8.630 12,163 -0.08(-0.92%)
Sep 08, 2021 8.417 8.766 8.417 8.710 14,324 +0.34(+4.03%)
Sep 07, 2021 8.388 8.388 8.322 8.372 15,036 -0.09(-1.05%)
Sep 03, 2021 8.442 8.534 8.417 8.461 177,233 -0.00(-0.02%)
Sep 02, 2021 8.652 8.652 8.439 8.463 12,721 -0.27(-3.05%)
Sep 01, 2021 8.865 8.865 8.700 8.730 9,370 -0.16(-1.78%)
Aug 31, 2021 8.950 8.950 8.888 8.888 1,782 -0.13(-1.47%)
Aug 30, 2021 8.839 9.074 8.839 9.020 91,495 +0.20(+2.29%)
Aug 27, 2021 8.890 8.890 8.779 8.818 11,439 -0.15(-1.70%)
Aug 26, 2021 8.944 8.971 8.865 8.971 6,951 +0.07(+0.78%)
Aug 25, 2021 8.960 8.960 8.823 8.901 17,319 +0.04(+0.46%)
Aug 24, 2021 9.135 9.135 8.861 8.861 20,299 -0.34(-3.67%)
Aug 23, 2021 9.709 9.709 9.199 9.199 48,916 -0.77(-7.72%)
Aug 20, 2021 10.10 10.10 9.890 9.968 82,109 -0.15(-1.52%)
Aug 19, 2021 9.877 10.12 9.877 10.12 81,016 +0.33(+3.34%)
Aug 18, 2021 9.871 9.948 9.658 9.794 74,223 -0.09(-0.94%)
Aug 17, 2021 9.674 9.963 9.653 9.887 209,142 +0.43(+4.53%)
Aug 16, 2021 9.144 9.458 9.144 9.458 23,669 +0.40(+4.38%)
Aug 13, 2021 8.709 9.071 8.709 9.062 222,266 +0.42(+4.87%)
Aug 12, 2021 8.598 8.798 8.557 8.641 47,993 -0.13(-1.47%)
Aug 11, 2021 8.544 8.895 8.544 8.769 19,420 +0.25(+2.88%)
Aug 10, 2021 8.328 8.595 8.322 8.524 43,429 +0.04(+0.47%)
Aug 09, 2021 8.747 8.747 8.461 8.484 34,229 -0.30(-3.40%)
Aug 06, 2021 8.693 8.849 8.693 8.782 46,884 -0.02(-0.19%)
Aug 05, 2021 9.004 9.004 8.799 8.799 44,352 -0.18(-2.03%)
Aug 04, 2021 8.954 9.014 8.890 8.981 11,521 -0.01(-0.07%)
Aug 03, 2021 8.671 9.030 8.671 8.987 150,553 +0.26(+3.00%)
Aug 02, 2021 8.750 8.750 8.696 8.725 1,754 -0.06(-0.64%)
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%)
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.