Ultrashort Industrials -2X ETF (NY: SIJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	8.080	8.130	8.060	8.121	7,430	-0.12(-1.44%)
Sep 25, 2024	8.140	8.240	8.100	8.240	6,866	-0.03(-0.36%)
Sep 24, 2024	8.330	8.330	8.260	8.270	8,624	-0.10(-1.19%)
Sep 23, 2024	8.440	8.440	8.350	8.370	21,511	-0.12(-1.41%)
Sep 20, 2024	8.420	8.540	8.420	8.490	18,068	+0.14(+1.70%)
Sep 19, 2024	8.420	8.440	8.320	8.348	9,111	-0.28(-3.27%)
Sep 18, 2024	8.560	8.630	8.460	8.630	10,416	+0.06(+0.70%)
Sep 17, 2024	8.620	8.720	8.560	8.570	6,080	-0.13(-1.50%)
Sep 16, 2024	8.700	8.790	8.650	8.701	5,722	-0.09(-1.02%)
Sep 13, 2024	8.980	8.980	8.740	8.790	12,247	-0.20(-2.20%)
Sep 12, 2024	9.080	9.080	8.980	8.988	5,212	-0.11(-1.22%)
Sep 11, 2024	9.300	9.540	9.099	9.100	10,489	-0.01(-0.11%)
Sep 10, 2024	9.250	9.280	9.110	9.110	6,271	-0.06(-0.65%)
Sep 09, 2024	9.360	9.360	9.080	9.170	16,835	-0.28(-2.93%)
Sep 06, 2024	9.125	9.450	9.120	9.447	10,857	+0.30(+3.24%)
Sep 05, 2024	9.020	9.330	9.020	9.150	6,933	+0.12(+1.32%)
Sep 04, 2024	8.960	9.070	8.960	9.031	5,708	-0.03(-0.33%)
Sep 03, 2024	8.900	9.120	8.900	9.060	5,587	+0.40(+4.56%)
Aug 30, 2024	8.820	8.880	8.665	8.665	1,878	-0.20(-2.20%)
Aug 29, 2024	8.860	8.860	8.690	8.860	10,406	-0.10(-1.11%)
Aug 28, 2024	8.955	8.960	8.955	8.959	842	+0.01(+0.06%)
Aug 27, 2024	9.020	9.020	8.954	8.954	153	-0.01(-0.17%)
Aug 26, 2024	8.910	8.970	8.900	8.968	5,958	+0.01(+0.09%)
Aug 23, 2024	9.020	9.020	8.900	8.960	5,692	-0.18(-1.97%)
Aug 22, 2024	9.060	9.140	9.060	9.140	2,189	+0.06(+0.61%)
Aug 21, 2024	9.140	9.140	9.085	9.085	1,480	-0.10(-1.10%)
Aug 20, 2024	9.220	9.220	9.186	9.186	609	+0.03(+0.33%)
Aug 19, 2024	9.180	9.220	9.140	9.156	2,231	-0.06(-0.70%)
Aug 16, 2024	9.300	9.300	9.220	9.220	340	-0.01(-0.06%)
Aug 15, 2024	9.330	9.330	9.199	9.226	6,497	-0.22(-2.34%)
Aug 14, 2024	9.500	9.519	9.447	9.447	1,743	-0.05(-0.56%)
Aug 13, 2024	9.650	9.750	9.500	9.500	1,957	-0.22(-2.26%)
Aug 12, 2024	9.750	9.750	9.630	9.720	4,819	+0.17(+1.78%)
Aug 09, 2024	9.730	9.730	9.550	9.550	13,642	-0.09(-0.93%)
Aug 08, 2024	9.820	9.817	9.640	9.640	6,216	-0.44(-4.35%)
Aug 07, 2024	9.860	10.08	9.652	10.08	2,712	+0.11(+1.12%)
Aug 06, 2024	9.859	9.966	9.765	9.966	3,660	-0.24(-2.39%)
Aug 05, 2024	10.27	10.44	10.12	10.21	13,167	+0.35(+3.56%)
Aug 02, 2024	9.580	10.02	9.580	9.860	4,612	+0.40(+4.27%)
Aug 01, 2024	9.217	9.500	9.217	9.456	3,035	+0.28(+3.01%)
Jul 31, 2024	9.170	9.180	8.950	9.180	4,920	-0.11(-1.18%)
Jul 30, 2024	9.289	9.289	9.289	9.289	76	-0.08(-0.84%)
Jul 29, 2024	9.370	9.370	9.340	9.368	2,153	+0.04(+0.40%)
Jul 26, 2024	9.414	9.414	9.210	9.331	4,352	-0.33(-3.41%)
Jul 25, 2024	9.590	9.660	9.345	9.660	5,845	-0.15(-1.50%)
Jul 24, 2024	9.500	9.810	9.500	9.808	1,849	+0.42(+4.42%)
Jul 23, 2024	9.331	9.392	9.331	9.392	718	+0.04(+0.40%)
Jul 22, 2024	9.563	9.563	9.355	9.355	2,597	-0.25(-2.65%)
Jul 19, 2024	9.500	9.610	9.485	9.610	4,769	+0.20(+2.13%)
Jul 18, 2024	9.155	9.410	9.155	9.410	1,142	+0.14(+1.50%)
Jul 17, 2024	9.110	9.271	9.110	9.271	2,688	+0.24(+2.67%)
Jul 16, 2024	9.170	9.170	9.003	9.030	7,041	-0.49(-5.19%)
Jul 15, 2024	9.478	9.524	9.478	9.524	1,387	-0.11(-1.17%)
Jul 12, 2024	9.620	9.637	9.610	9.637	590	-0.10(-0.99%)
Jul 11, 2024	9.780	9.780	9.710	9.733	3,918	-0.39(-3.82%)
Jul 10, 2024	10.13	10.16	9.995	10.12	29,422	-0.03(-0.32%)
Jul 09, 2024	10.10	10.15	10.10	10.15	2,435	+0.08(+0.77%)
Jul 08, 2024	10.07	10.08	10.07	10.08	308	-0.02(-0.18%)
Jul 05, 2024	10.13	10.13	10.09	10.09	419	+0.10(+1.05%)
Jul 03, 2024	9.990	9.990	9.989	9.989	248	-0.10(-0.97%)
Jul 02, 2024	10.20	10.20	10.08	10.09	3,678	-0.10(-0.94%)
Jul 01, 2024	10.18	10.18	10.18	10.18	212	+0.22(+2.23%)
Jun 28, 2024	9.960	9.960	9.960	9.960	100	-0.02(-0.23%)
Jun 27, 2024	9.983	9.983	9.983	9.983	104	+0.02(+0.20%)
Jun 26, 2024	9.963	9.963	9.963	9.963	28	+0.04(+0.36%)
Jun 25, 2024	10.02	10.02	9.920	9.928	1,473	+0.19(+1.96%)
Jun 24, 2024	9.595	9.738	9.595	9.737	2,929	-0.06(-0.66%)
Jun 21, 2024	9.733	9.940	9.733	9.802	7,222	+0.02(+0.26%)
Jun 20, 2024	9.733	9.817	9.723	9.777	1,956	-0.05(-0.51%)
Jun 18, 2024	9.900	9.940	9.822	9.827	1,896	-0.05(-0.55%)
Jun 17, 2024	10.19	10.19	9.861	9.882	9,101	-0.24(-2.37%)
Jun 14, 2024	10.21	10.29	10.12	10.12	4,165	+0.23(+2.32%)
Jun 13, 2024	10.02	10.07	9.866	9.892	7,491	+0.14(+1.41%)
Jun 12, 2024	9.703	9.785	9.703	9.755	5,293	-0.20(-2.05%)
Jun 11, 2024	9.989	10.01	9.959	9.959	1,913	+0.11(+1.14%)
Jun 10, 2024	9.851	9.881	9.831	9.847	4,596	-0.02(-0.24%)
Jun 07, 2024	9.782	9.871	9.782	9.871	1,867	-0.04(-0.41%)
Jun 06, 2024	9.831	9.950	9.812	9.911	5,694	+0.15(+1.52%)
Jun 05, 2024	9.945	9.990	9.762	9.762	3,175	-0.23(-2.30%)
Jun 04, 2024	9.940	10.08	9.930	9.992	3,944	+0.04(+0.40%)
Jun 03, 2024	9.841	10.08	9.841	9.953	6,699	+0.25(+2.57%)
May 31, 2024	9.851	9.960	9.703	9.703	3,422	-0.22(-2.21%)
May 30, 2024	9.989	9.989	9.920	9.922	10,048	-0.12(-1.20%)
May 29, 2024	9.871	10.04	9.871	10.04	9,080	+0.25(+2.58%)
May 28, 2024	9.605	9.817	9.605	9.790	8,260	+0.25(+2.60%)
May 24, 2024	9.526	9.541	9.521	9.541	999	-0.10(-1.00%)
May 23, 2024	9.521	9.664	9.516	9.637	3,198	+0.23(+2.40%)
May 22, 2024	9.397	9.466	9.348	9.411	3,449	+0.01(+0.15%)
May 21, 2024	9.388	9.427	9.388	9.397	1,577	+0.03(+0.37%)
May 20, 2024	9.319	9.363	9.299	9.363	435	-0.03(-0.33%)
May 17, 2024	9.457	9.457	9.394	9.394	1,191	+0.02(+0.18%)
May 16, 2024	9.279	9.378	9.279	9.378	861	+0.09(+1.01%)
May 15, 2024	9.284	9.284	9.284	9.284	94	-0.11(-1.17%)
May 14, 2024	9.407	9.417	9.394	9.394	994	-0.01(-0.09%)
May 13, 2024	9.269	9.402	9.269	9.402	546	+0.10(+1.08%)
May 10, 2024	9.279	9.348	9.231	9.302	4,875	-0.03(-0.35%)
May 09, 2024	9.437	9.437	9.328	9.335	3,642	-0.14(-1.49%)
May 08, 2024	9.536	9.545	9.476	9.476	4,699	-0.02(-0.25%)
May 07, 2024	9.526	9.526	9.427	9.500	2,943	-0.05(-0.52%)
May 06, 2024	9.624	9.624	9.545	9.550	8,236	-0.17(-1.78%)
May 03, 2024	9.733	9.812	9.693	9.723	6,170	-0.18(-1.80%)
May 02, 2024	9.969	10.07	9.871	9.901	4,340	-0.07(-0.73%)
May 01, 2024	9.920	10.02	9.762	9.974	5,522	+0.06(+0.61%)
Apr 30, 2024	9.822	9.913	9.822	9.913	1,054	+0.28(+2.96%)
Apr 29, 2024	9.654	9.669	9.624	9.629	1,282	-0.11(-1.11%)
Apr 26, 2024	9.792	9.792	9.684	9.737	2,900	-0.04(-0.44%)
Apr 25, 2024	9.969	10.07	9.772	9.780	3,838	-0.04(-0.36%)
Apr 24, 2024	9.624	9.969	9.624	9.816	6,096	+0.13(+1.39%)
Apr 23, 2024	9.910	9.910	9.681	9.681	1,608	-0.27(-2.75%)
Apr 22, 2024	10.03	10.04	9.861	9.955	18,441	-0.14(-1.34%)
Apr 19, 2024	9.900	10.12	9.891	10.09	6,189	+0.04(+0.35%)
Apr 18, 2024	9.910	10.09	9.822	10.06	2,402	+0.09(+0.93%)
Apr 17, 2024	9.891	10.07	9.891	9.963	6,701	+0.11(+1.10%)
Apr 16, 2024	9.861	9.910	9.851	9.854	2,839	+0.04(+0.44%)
Apr 15, 2024	9.466	9.861	9.417	9.811	29,160	+0.13(+1.35%)
Apr 12, 2024	9.659	9.743	9.659	9.679	2,845	+0.22(+2.37%)
Apr 11, 2024	9.565	9.614	9.417	9.456	1,342	-0.01(-0.14%)
Apr 10, 2024	9.565	9.565	9.457	9.469	2,457	+0.13(+1.43%)
Apr 09, 2024	9.397	9.407	9.335	9.335	2,414	+0.06(+0.70%)
Apr 08, 2024	9.269	9.270	9.250	9.270	2,515	+0.04(+0.44%)
Apr 05, 2024	9.325	9.328	9.230	9.230	5,234	-0.27(-2.80%)
Apr 04, 2024	9.181	9.506	9.181	9.495	1,389	+0.15(+1.63%)
Apr 03, 2024	9.407	9.407	9.309	9.343	5,914	-0.07(-0.71%)
Apr 02, 2024	9.328	9.417	9.328	9.410	3,242	+0.11(+1.19%)
Apr 01, 2024	9.309	9.309	9.230	9.299	892	+0.14(+1.52%)
Mar 28, 2024	9.220	9.220	9.159	9.159	510	-0.03(-0.36%)
Mar 27, 2024	9.314	9.314	9.193	9.193	231	-0.28(-2.98%)
Mar 26, 2024	9.475	9.475	9.475	9.475	81	+0.05(+0.55%)
Mar 25, 2024	9.309	9.427	9.259	9.423	2,093	+0.16(+1.74%)
Mar 22, 2024	9.171	9.264	9.171	9.262	1,562	+0.04(+0.48%)
Mar 21, 2024	9.269	9.269	9.190	9.217	1,049	-0.17(-1.86%)
Mar 20, 2024	9.605	9.683	9.388	9.392	6,034	-0.23(-2.39%)
Mar 19, 2024	9.705	9.705	9.622	9.622	395	-0.17(-1.70%)
Mar 18, 2024	9.754	9.788	9.734	9.788	328	-0.03(-0.35%)
Mar 15, 2024	9.852	9.852	9.803	9.822	295	-0.02(-0.16%)
Mar 14, 2024	9.910	9.910	9.838	9.838	327	+0.10(+1.04%)
Mar 13, 2024	9.705	9.744	9.705	9.736	699	-0.01(-0.14%)
Mar 12, 2024	9.812	9.813	9.744	9.750	537	-0.10(-1.03%)
Mar 11, 2024	9.959	9.959	9.842	9.852	1,914	+0.10(+1.00%)
Mar 08, 2024	9.647	9.754	9.647	9.754	471	+0.06(+0.61%)
Mar 07, 2024	9.686	9.744	9.686	9.695	2,383	-0.17(-1.69%)
Mar 06, 2024	9.851	9.862	9.851	9.862	289	-0.10(-0.97%)
Mar 05, 2024	9.803	9.988	9.803	9.958	2,380	+0.17(+1.70%)
Mar 04, 2024	9.773	9.803	9.773	9.792	1,842	-0.06(-0.61%)
Mar 01, 2024	9.910	9.930	9.852	9.853	8,156	-0.06(-0.58%)
Feb 29, 2024	9.910	9.910	9.910	9.910	204	-0.10(-1.05%)
Feb 28, 2024	10.02	10.02	10.01	10.01	442	-0.05(-0.46%)
Feb 27, 2024	10.13	10.13	10.06	10.06	515	-0.01(-0.14%)
Feb 26, 2024	10.02	10.08	10.02	10.08	1,673	+0.03(+0.32%)
Feb 23, 2024	10.11	10.11	10.02	10.04	8,069	-0.09(-0.86%)
Feb 22, 2024	9.978	10.28	9.978	10.13	5,179	-0.28(-2.72%)
Feb 21, 2024	10.51	10.51	10.41	10.41	159	-0.09(-0.88%)
Feb 20, 2024	10.45	10.51	10.45	10.51	4,712	+0.09(+0.89%)
Feb 16, 2024	10.29	10.41	10.27	10.41	1,118	+0.11(+1.09%)
Feb 15, 2024	10.40	10.43	10.30	10.30	3,547	-0.15(-1.44%)
Feb 14, 2024	10.56	10.56	10.45	10.45	1,644	-0.36(-3.31%)
Feb 13, 2024	10.78	10.94	10.78	10.81	1,530	+0.23(+2.13%)
Feb 12, 2024	10.57	10.58	10.54	10.58	1,315	-0.02(-0.22%)
Feb 09, 2024	10.68	10.68	10.60	10.61	1,895	+0.00(+0.04%)
Feb 08, 2024	10.59	10.65	10.59	10.60	9,088	-0.03(-0.27%)
Feb 07, 2024	10.63	10.63	10.60	10.63	8,595	-0.14(-1.33%)
Feb 06, 2024	10.89	10.89	10.75	10.78	1,733	-0.17(-1.51%)
Feb 05, 2024	11.02	11.09	10.89	10.94	9,405	+0.14(+1.28%)
Feb 02, 2024	11.16	11.16	10.80	10.80	8,689	-0.19(-1.75%)
Feb 01, 2024	11.61	11.61	10.99	10.99	3,862	-0.34(-2.97%)
Jan 31, 2024	11.30	11.36	11.30	11.33	2,426	+0.24(+2.14%)
Jan 30, 2024	11.23	11.23	10.86	11.09	2,622	-0.03(-0.24%)
Jan 29, 2024	11.26	11.26	11.12	11.12	477	-0.12(-1.07%)
Jan 26, 2024	11.21	11.27	11.21	11.24	4,096	+0.07(+0.64%)
Jan 25, 2024	11.35	11.35	11.17	11.17	20,640	-0.23(-2.06%)
Jan 24, 2024	11.25	11.41	11.22	11.40	5,000	+0.13(+1.19%)
Jan 23, 2024	11.27	11.27	11.27	11.27	279	+0.03(+0.23%)
Jan 22, 2024	11.23	11.28	11.18	11.24	5,332	-0.17(-1.50%)
Jan 19, 2024	11.64	11.69	11.38	11.41	3,961	-0.13(-1.10%)
Jan 18, 2024	11.70	11.73	11.53	11.54	6,954	-0.30(-2.55%)
Jan 17, 2024	11.93	11.95	11.75	11.84	16,017	+0.15(+1.25%)
Jan 16, 2024	11.63	11.76	11.62	11.70	22,609	+0.23(+1.98%)
Jan 12, 2024	11.47	11.53	11.37	11.47	3,221	+0.02(+0.15%)
Jan 11, 2024	11.54	11.63	11.45	11.45	1,943	+0.04(+0.32%)
Jan 10, 2024	11.48	11.49	11.36	11.42	3,347	-0.05(-0.47%)
Jan 09, 2024	11.55	11.67	11.47	11.47	5,331	+0.03(+0.23%)
Jan 08, 2024	11.64	11.76	11.44	11.44	5,596	-0.13(-1.16%)
Jan 05, 2024	11.69	11.69	11.50	11.58	2,268	-0.03(-0.28%)
Jan 04, 2024	11.66	11.66	11.44	11.61	3,412	-0.04(-0.39%)
Jan 03, 2024	11.45	11.66	11.45	11.66	8,609	+0.38(+3.37%)