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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	10.82	10.91	10.81	10.87	30,921,180	-0.04(-0.37%)
Sep 25, 2024	10.88	10.93	10.87	10.91	20,824,320	-0.11(-1.00%)
Sep 24, 2024	11.03	11.09	11.02	11.02	26,940,990	-0.03(-0.27%)
Sep 23, 2024	11.05	11.08	11.03	11.05	22,946,116	-0.03(-0.27%)
Sep 20, 2024	11.07	11.13	11.05	11.08	28,624,896	+0.04(+0.36%)
Sep 19, 2024	11.04	11.10	11.00	11.04	43,773,480	-0.20(-1.78%)
Sep 18, 2024	11.18	11.25	11.09	11.24	63,853,344	+0.04(+0.36%)
Sep 17, 2024	11.16	11.24	11.12	11.20	35,579,312	+0.00(+0.00%)
Sep 16, 2024	11.21	11.26	11.19	11.20	39,101,796	-0.02(-0.18%)
Sep 13, 2024	11.26	11.26	11.19	11.22	22,012,232	-0.05(-0.44%)
Sep 12, 2024	11.34	11.39	11.25	11.27	41,878,156	-0.08(-0.70%)
Sep 11, 2024	11.48	11.66	11.33	11.35	61,868,280	-0.12(-1.05%)
Sep 10, 2024	11.47	11.58	11.46	11.47	38,875,628	-0.05(-0.43%)
Sep 09, 2024	11.56	11.60	11.48	11.52	40,729,488	-0.13(-1.12%)
Sep 06, 2024	11.45	11.66	11.41	11.65	55,417,840	+0.20(+1.75%)
Sep 05, 2024	11.42	11.49	11.35	11.45	43,575,824	+0.05(+0.44%)
Sep 04, 2024	11.43	11.44	11.33	11.40	33,872,604	+0.01(+0.09%)
Sep 03, 2024	11.22	11.44	11.21	11.39	33,383,784	+0.24(+2.15%)
Aug 30, 2024	11.21	11.28	11.14	11.15	23,633,154	-0.09(-0.80%)
Aug 29, 2024	11.20	11.27	11.14	11.24	31,411,638	-0.01(-0.09%)
Aug 28, 2024	11.18	11.31	11.17	11.25	26,114,248	+0.08(+0.72%)
Aug 27, 2024	11.21	11.24	11.16	11.17	20,087,006	-0.03(-0.27%)
Aug 26, 2024	11.14	11.22	11.12	11.20	21,653,148	+0.05(+0.45%)
Aug 23, 2024	11.21	11.26	11.14	11.15	29,498,044	-0.12(-1.06%)
Aug 22, 2024	11.14	11.30	11.13	11.27	35,602,732	+0.10(+0.90%)
Aug 21, 2024	11.19	11.23	11.15	11.17	33,797,380	-0.05(-0.45%)
Aug 20, 2024	11.20	11.24	11.17	11.22	16,366,035	+0.03(+0.27%)
Aug 19, 2024	11.29	11.31	11.19	11.19	11,821,842	-0.11(-0.97%)
Aug 16, 2024	11.36	11.36	11.28	11.30	16,800,058	-0.02(-0.18%)
Aug 15, 2024	11.39	11.41	11.31	11.32	26,708,472	-0.18(-1.57%)
Aug 14, 2024	11.53	11.59	11.48	11.50	23,282,290	-0.05(-0.43%)
Aug 13, 2024	11.66	11.67	11.54	11.55	20,476,252	-0.18(-1.53%)
Aug 12, 2024	11.71	11.79	11.68	11.73	37,570,904	+0.00(+0.00%)
Aug 09, 2024	11.81	11.84	11.70	11.73	26,672,972	-0.06(-0.51%)
Aug 08, 2024	11.93	11.99	11.76	11.79	44,860,220	-0.27(-2.24%)
Aug 07, 2024	11.83	12.07	11.76	12.06	49,878,160	+0.08(+0.67%)
Aug 06, 2024	12.04	12.07	11.79	11.98	52,864,312	-0.10(-0.83%)
Aug 05, 2024	12.21	12.24	11.94	12.08	71,770,256	+0.35(+2.98%)
Aug 02, 2024	11.68	11.83	11.65	11.73	61,180,496	+0.21(+1.82%)
Aug 01, 2024	11.31	11.59	11.27	11.52	45,906,640	+0.16(+1.41%)
Jul 31, 2024	11.38	11.41	11.29	11.36	52,893,068	-0.17(-1.47%)
Jul 30, 2024	11.45	11.61	11.42	11.53	35,049,008	+0.05(+0.44%)
Jul 29, 2024	11.44	11.52	11.42	11.48	31,789,020	+0.00(+0.00%)
Jul 26, 2024	11.51	11.54	11.41	11.48	45,137,096	-0.11(-0.95%)
Jul 25, 2024	11.54	11.62	11.40	11.59	60,150,556	+0.05(+0.43%)
Jul 24, 2024	11.37	11.55	11.37	11.54	31,589,172	+0.27(+2.40%)
Jul 23, 2024	11.26	11.29	11.21	11.27	24,820,428	+0.01(+0.09%)
Jul 22, 2024	11.28	11.33	11.24	11.26	27,904,680	-0.11(-0.97%)
Jul 19, 2024	11.30	11.39	11.27	11.37	27,876,348	+0.09(+0.80%)
Jul 18, 2024	11.16	11.33	11.14	11.28	47,812,480	+0.08(+0.71%)
Jul 17, 2024	11.15	11.20	11.12	11.20	29,274,488	+0.16(+1.45%)
Jul 16, 2024	11.07	11.09	11.03	11.04	22,490,652	-0.07(-0.63%)
Jul 15, 2024	11.08	11.14	11.03	11.11	29,272,080	-0.02(-0.18%)
Jul 12, 2024	11.17	11.18	11.05	11.13	18,141,600	-0.06(-0.54%)
Jul 11, 2024	11.10	11.20	11.07	11.19	32,688,860	+0.10(+0.90%)
Jul 10, 2024	11.18	11.18	11.08	11.09	8,640,050	-0.11(-0.98%)
Jul 09, 2024	11.19	11.21	11.17	11.20	9,564,349	-0.01(-0.09%)
Jul 08, 2024	11.20	11.23	11.18	11.21	11,912,336	+0.00(+0.00%)
Jul 05, 2024	11.28	11.29	11.21	11.21	13,412,726	-0.07(-0.62%)
Jul 03, 2024	11.33	11.33	11.26	11.28	9,810,078	-0.04(-0.35%)
Jul 02, 2024	11.42	11.43	11.32	11.32	16,316,386	-0.07(-0.61%)
Jul 01, 2024	11.39	11.45	11.38	11.39	20,852,264	-0.02(-0.18%)
Jun 28, 2024	11.34	11.44	11.28	11.41	20,825,316	+0.05(+0.44%)
Jun 27, 2024	11.37	11.39	11.34	11.36	12,124,498	+0.00(+0.00%)
Jun 26, 2024	11.41	11.42	11.35	11.36	13,057,948	-0.01(-0.11%)
Jun 25, 2024	11.39	11.43	11.37	11.37	13,282,093	-0.05(-0.43%)
Jun 24, 2024	11.38	11.43	11.33	11.42	19,094,724	+0.03(+0.26%)
Jun 21, 2024	11.38	11.41	11.36	11.39	22,596,738	+0.03(+0.26%)
Jun 20, 2024	11.30	11.40	11.29	11.36	24,480,528	+0.04(+0.35%)
Jun 18, 2024	11.35	11.36	11.32	11.32	12,115,689	-0.02(-0.17%)
Jun 17, 2024	11.45	11.47	11.32	11.34	13,550,980	-0.10(-0.86%)
Jun 14, 2024	11.48	11.50	11.43	11.44	18,390,912	+0.01(+0.09%)
Jun 13, 2024	11.41	11.49	11.41	11.43	14,632,757	-0.02(-0.17%)
Jun 12, 2024	11.45	11.48	11.39	11.45	20,794,886	-0.09(-0.77%)
Jun 11, 2024	11.60	11.66	11.54	11.54	16,231,845	-0.04(-0.34%)
Jun 10, 2024	11.63	11.64	11.56	11.58	14,411,153	-0.03(-0.25%)
Jun 07, 2024	11.61	11.64	11.54	11.61	24,109,136	+0.03(+0.25%)
Jun 06, 2024	11.58	11.63	11.56	11.58	16,621,618	-0.01(-0.08%)
Jun 05, 2024	11.66	11.72	11.58	11.59	21,171,790	-0.12(-1.01%)
Jun 04, 2024	11.77	11.79	11.70	11.71	26,365,666	-0.02(-0.17%)
Jun 03, 2024	11.69	11.84	11.49	11.73	31,267,662	-0.01(-0.08%)
May 31, 2024	11.81	11.93	11.73	11.74	22,738,336	-0.09(-0.75%)
May 30, 2024	11.79	11.86	11.77	11.82	18,796,230	+0.08(+0.67%)
May 29, 2024	11.76	11.77	11.72	11.75	17,995,334	+0.08(+0.67%)
May 28, 2024	11.65	11.73	11.65	11.67	17,159,758	+0.00(+0.00%)
May 24, 2024	11.70	11.73	11.65	11.67	17,114,340	-0.07(-0.59%)
May 23, 2024	11.59	11.78	11.58	11.74	29,672,080	+0.09(+0.76%)
May 22, 2024	11.62	11.70	11.61	11.65	14,836,746	+0.04(+0.34%)
May 21, 2024	11.65	11.66	11.60	11.61	6,143,153	-0.03(-0.25%)
May 20, 2024	11.65	11.66	11.60	11.64	11,523,304	-0.01(-0.08%)
May 17, 2024	11.66	11.70	11.64	11.65	8,750,919	-0.01(-0.08%)
May 16, 2024	11.63	11.67	11.59	11.66	14,068,787	+0.03(+0.25%)
May 15, 2024	11.72	11.73	11.62	11.63	15,277,239	-0.14(-1.17%)
May 14, 2024	11.81	11.83	11.76	11.77	13,967,013	-0.05(-0.42%)
May 13, 2024	11.78	11.84	11.78	11.81	11,297,791	+0.00(+0.00%)
May 10, 2024	11.79	11.84	11.78	11.81	22,065,138	-0.01(-0.08%)
May 09, 2024	11.89	11.91	11.82	11.82	16,038,516	-0.06(-0.50%)
May 08, 2024	11.93	11.93	11.87	11.88	14,411,431	+0.00(+0.00%)
May 07, 2024	11.88	11.90	11.85	11.88	16,652,949	-0.01(-0.08%)
May 06, 2024	11.96	11.97	11.89	11.89	21,659,188	-0.13(-1.06%)
May 03, 2024	12.03	12.09	11.98	12.02	32,010,886	-0.15(-1.21%)
May 02, 2024	12.19	12.31	12.14	12.17	23,732,740	-0.11(-0.88%)
May 01, 2024	12.25	12.29	12.08	12.28	31,798,996	+0.06(+0.48%)
Apr 30, 2024	12.07	12.23	12.05	12.22	17,186,110	+0.18(+1.47%)
Apr 29, 2024	12.03	12.10	12.01	12.04	17,069,138	-0.03(-0.24%)
Apr 26, 2024	12.12	12.13	12.03	12.07	16,873,810	-0.11(-0.89%)
Apr 25, 2024	12.30	12.33	12.17	12.18	18,846,964	+0.06(+0.49%)
Apr 24, 2024	12.10	12.19	12.08	12.12	18,733,466	-0.01(-0.08%)
Apr 23, 2024	12.21	12.23	12.11	12.13	16,189,030	-0.15(-1.20%)
Apr 22, 2024	12.31	12.37	12.20	12.28	21,472,526	-0.10(-0.79%)
Apr 19, 2024	12.27	12.40	12.25	12.37	27,105,458	+0.12(+0.96%)
Apr 18, 2024	12.20	12.29	12.15	12.26	27,627,780	+0.03(+0.24%)
Apr 17, 2024	12.09	12.27	12.09	12.23	37,119,608	+0.07(+0.57%)
Apr 16, 2024	12.12	12.19	12.08	12.16	30,716,734	+0.04(+0.32%)
Apr 15, 2024	11.87	12.15	11.87	12.12	38,701,180	+0.14(+1.15%)
Apr 12, 2024	11.89	12.02	11.86	11.98	32,077,786	+0.18(+1.50%)
Apr 11, 2024	11.86	11.94	11.78	11.80	22,930,802	-0.08(-0.66%)
Apr 10, 2024	11.90	11.94	11.84	11.88	38,568,528	+0.11(+0.92%)
Apr 09, 2024	11.74	11.88	11.74	11.78	21,069,900	-0.01(-0.08%)
Apr 08, 2024	11.77	11.80	11.75	11.78	12,918,260	+0.01(+0.08%)
Apr 05, 2024	11.88	11.89	11.74	11.78	30,476,430	-0.13(-1.07%)
Apr 04, 2024	11.67	11.91	11.66	11.90	26,779,010	+0.16(+1.34%)
Apr 03, 2024	11.79	11.79	11.72	11.75	11,043,876	-0.02(-0.17%)
Apr 02, 2024	11.78	11.81	11.76	11.77	12,938,844	+0.09(+0.76%)
Apr 01, 2024	11.65	11.71	11.63	11.68	11,047,986	+0.02(+0.17%)
Mar 28, 2024	11.66	11.64	11.64	11.66	9,894,493	+0.01(+0.08%)
Mar 27, 2024	11.69	11.74	11.65	11.65	12,884,749	-0.10(-0.84%)
Mar 26, 2024	11.69	11.75	11.68	11.75	8,689,672	+0.03(+0.25%)
Mar 25, 2024	11.71	11.73	11.69	11.72	5,834,661	+0.04(+0.34%)
Mar 22, 2024	11.66	11.69	11.65	11.68	12,849,409	+0.02(+0.17%)
Mar 21, 2024	11.62	11.67	11.61	11.66	14,310,248	-0.04(-0.34%)
Mar 20, 2024	11.78	11.81	11.68	11.70	25,968,060	-0.09(-0.73%)
Mar 19, 2024	11.88	11.90	11.78	11.78	18,641,334	-0.07(-0.57%)
Mar 18, 2024	11.82	11.86	11.79	11.85	17,151,772	-0.07(-0.57%)
Mar 15, 2024	11.91	11.96	11.88	11.92	26,867,020	+0.08(+0.66%)
Mar 14, 2024	11.78	11.91	11.78	11.84	35,554,040	+0.04(+0.33%)
Mar 13, 2024	11.78	11.84	11.77	11.80	13,925,455	+0.02(+0.17%)
Mar 12, 2024	11.86	11.93	11.76	11.78	23,040,004	-0.13(-1.06%)
Mar 11, 2024	11.93	11.98	11.89	11.91	21,418,166	+0.02(+0.16%)
Mar 08, 2024	11.81	11.91	11.74	11.89	34,605,364	+0.08(+0.66%)
Mar 07, 2024	11.86	11.88	11.79	11.81	16,411,090	-0.11(-0.90%)
Mar 06, 2024	11.90	11.97	11.88	11.92	28,441,792	-0.07(-0.57%)
Mar 05, 2024	11.91	12.05	11.91	11.99	19,194,936	+0.12(+0.98%)
Mar 04, 2024	11.87	11.87	11.82	11.87	9,718,110	+0.03(+0.25%)
Mar 01, 2024	11.95	11.96	11.84	11.84	17,562,062	-0.12(-0.98%)
Feb 29, 2024	11.96	12.03	11.92	11.96	17,324,142	-0.03(-0.24%)
Feb 28, 2024	12.01	12.03	11.98	11.99	14,356,822	+0.02(+0.16%)
Feb 27, 2024	11.98	12.03	11.97	11.97	12,137,883	-0.03(-0.24%)
Feb 26, 2024	11.94	12.00	11.93	12.00	16,116,783	+0.05(+0.41%)
Feb 23, 2024	11.92	11.97	11.89	11.95	24,391,868	+0.00(+0.00%)
Feb 22, 2024	12.04	12.06	11.93	11.95	24,624,392	-0.24(-1.99%)
Feb 21, 2024	12.24	12.29	12.19	12.19	20,629,026	-0.02(-0.16%)
Feb 20, 2024	12.19	12.26	12.16	12.21	22,497,992	+0.08(+0.64%)
Feb 16, 2024	12.08	12.15	12.05	12.13	28,964,250	+0.06(+0.48%)
Feb 15, 2024	12.13	12.15	12.06	12.07	17,485,304	-0.07(-0.56%)
Feb 14, 2024	12.18	12.24	12.13	12.14	36,164,320	-0.11(-0.87%)
Feb 13, 2024	12.24	12.34	12.20	12.25	30,478,270	+0.17(+1.37%)
Feb 12, 2024	12.07	12.10	12.02	12.08	14,765,824	+0.02(+0.16%)
Feb 09, 2024	12.12	12.14	12.06	12.06	13,458,234	-0.07(-0.56%)
Feb 08, 2024	12.14	12.16	12.13	12.13	15,499,501	+0.00(+0.00%)
Feb 07, 2024	12.18	12.20	12.12	12.13	27,584,682	-0.10(-0.79%)
Feb 06, 2024	12.24	12.29	12.22	12.23	22,723,452	-0.03(-0.24%)
Feb 05, 2024	12.23	12.33	12.22	12.26	19,146,830	+0.04(+0.32%)
Feb 02, 2024	12.34	12.35	12.17	12.22	31,066,716	-0.13(-1.02%)
Feb 01, 2024	12.45	12.48	12.35	12.35	35,277,728	-0.15(-1.17%)
Jan 31, 2024	12.35	12.50	12.35	12.49	32,270,606	+0.19(+1.58%)
Jan 30, 2024	12.30	12.32	12.28	12.30	12,658,308	+0.02(+0.16%)
Jan 29, 2024	12.37	12.39	12.28	12.28	21,696,170	-0.10(-0.78%)
Jan 26, 2024	12.38	12.40	12.33	12.38	17,347,250	+0.02(+0.16%)
Jan 25, 2024	12.37	12.42	12.35	12.36	22,434,036	-0.06(-0.47%)
Jan 24, 2024	12.37	12.42	12.33	12.41	18,723,348	-0.01(-0.08%)
Jan 23, 2024	12.44	12.48	12.42	12.42	12,570,382	-0.03(-0.23%)
Jan 22, 2024	12.44	12.48	12.41	12.45	24,827,026	-0.03(-0.23%)
Jan 19, 2024	12.60	12.63	12.48	12.48	25,017,904	-0.15(-1.15%)
Jan 18, 2024	12.70	12.74	12.62	12.63	33,571,328	-0.11(-0.84%)
Jan 17, 2024	12.74	12.80	12.73	12.73	26,190,060	+0.07(+0.54%)
Jan 16, 2024	12.66	12.72	12.62	12.67	24,847,044	+0.05(+0.39%)
Jan 12, 2024	12.59	12.66	12.56	12.62	21,325,298	+0.00(+0.00%)
Jan 11, 2024	12.59	12.73	12.57	12.62	30,897,810	+0.02(+0.15%)
Jan 10, 2024	12.67	12.68	12.58	12.60	16,389,284	-0.08(-0.61%)
Jan 09, 2024	12.72	12.74	12.64	12.68	15,419,443	+0.03(+0.23%)
Jan 08, 2024	12.82	12.82	12.65	12.65	14,923,872	-0.18(-1.44%)
Jan 05, 2024	12.84	12.87	12.75	12.83	24,545,376	-0.01(-0.08%)
Jan 04, 2024	12.82	12.85	12.73	12.84	19,179,704	+0.05(+0.38%)
Jan 03, 2024	12.74	12.81	12.73	12.79	19,803,936	+0.10(+0.77%)