Ultra S&P500 2X ETF (NY: SSO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.51	31.85	31.51	31.69	4,032,169	+0.29(+0.91%)
Sep 27, 2019	31.93	31.95	31.04	31.40	7,201,845	-0.35(-1.10%)
Sep 26, 2019	31.89	31.93	31.41	31.75	8,011,441	-0.12(-0.36%)
Sep 25, 2019	31.52	31.99	31.18	31.87	6,101,430	+0.36(+1.13%)
Sep 24, 2019	32.28	32.36	31.29	31.51	8,976,765	-0.51(-1.59%)
Sep 23, 2019	31.87	32.18	31.82	32.02	3,679,337	+0.01(+0.02%)
Sep 20, 2019	32.49	32.55	31.86	32.02	5,618,955	-0.33(-1.03%)
Sep 19, 2019	32.44	32.69	32.27	32.35	5,299,349	-0.02(-0.06%)
Sep 18, 2019	32.23	32.38	31.74	32.37	5,751,334	+0.05(+0.15%)
Sep 17, 2019	32.10	32.34	32.08	32.32	2,331,988	+0.15(+0.48%)
Sep 16, 2019	32.09	32.26	32.01	32.17	3,119,476	-0.20(-0.62%)
Sep 13, 2019	32.52	32.60	32.28	32.37	2,357,918	-0.06(-0.17%)
Sep 12, 2019	32.40	32.66	32.23	32.43	5,273,131	+0.22(+0.70%)
Sep 11, 2019	31.82	32.21	31.68	32.20	5,074,108	+0.43(+1.37%)
Sep 10, 2019	31.58	31.77	31.29	31.77	2,876,717	+0.00(+0.02%)
Sep 09, 2019	31.98	31.99	31.55	31.77	2,719,465	+0.02(+0.07%)
Sep 06, 2019	31.78	31.89	31.62	31.74	5,188,068	+0.04(+0.13%)
Sep 05, 2019	31.48	31.90	31.45	31.70	4,604,543	+0.81(+2.62%)
Sep 04, 2019	30.73	30.91	30.54	30.89	4,247,013	+0.67(+2.21%)
Sep 03, 2019	30.19	30.39	29.91	30.22	6,451,364	-0.36(-1.17%)
Aug 30, 2019	30.95	30.96	30.37	30.58	5,640,844	-0.03(-0.10%)
Aug 29, 2019	30.44	30.73	30.21	30.61	7,114,715	+0.77(+2.57%)
Aug 28, 2019	29.28	29.89	29.11	29.84	6,325,203	+0.41(+1.40%)
Aug 27, 2019	30.00	30.08	29.28	29.43	5,782,911	-0.23(-0.79%)
Aug 26, 2019	29.54	29.67	29.19	29.67	6,714,635	+0.64(+2.19%)
Aug 23, 2019	30.32	30.70	28.76	29.03	13,047,390	-1.58(-5.16%)
Aug 22, 2019	30.80	30.95	30.21	30.61	5,588,286	-0.03(-0.09%)
Aug 21, 2019	30.66	30.73	30.49	30.64	3,733,196	+0.48(+1.58%)
Aug 20, 2019	30.52	30.63	30.13	30.16	5,047,874	-0.49(-1.59%)
Aug 19, 2019	30.61	30.79	30.45	30.65	5,294,027	+0.72(+2.42%)
Aug 16, 2019	29.43	30.01	29.42	29.92	7,993,898	+0.85(+2.93%)
Aug 15, 2019	29.11	29.26	28.60	29.07	11,381,602	+0.16(+0.54%)
Aug 14, 2019	29.79	29.93	28.88	28.92	12,109,570	-1.80(-5.86%)
Aug 13, 2019	29.73	31.07	29.66	30.71	11,453,033	+0.90(+3.00%)
Aug 12, 2019	30.19	30.33	29.58	29.82	5,274,923	-0.74(-2.41%)
Aug 09, 2019	30.76	30.90	30.14	30.55	10,177,110	-0.40(-1.29%)
Aug 08, 2019	30.16	30.97	30.03	30.95	6,820,508	+1.14(+3.82%)
Aug 07, 2019	29.08	29.99	28.60	29.81	14,059,260	+0.02(+0.06%)
Aug 06, 2019	29.40	29.84	29.07	29.80	9,911,473	+0.75(+2.60%)
Aug 05, 2019	29.89	29.91	28.54	29.04	14,172,584	-1.86(-6.00%)
Aug 02, 2019	31.10	31.15	30.47	30.90	9,993,082	-0.40(-1.29%)
Aug 01, 2019	31.90	32.60	31.12	31.30	12,489,483	-0.57(-1.78%)
Jul 31, 2019	32.65	32.69	31.41	31.87	11,071,214	-0.74(-2.27%)
Jul 30, 2019	32.42	32.69	32.34	32.61	3,623,472	-0.16(-0.50%)
Jul 29, 2019	32.85	32.86	32.62	32.77	3,084,118	-0.11(-0.33%)
Jul 26, 2019	32.62	32.92	32.59	32.88	4,062,413	+0.41(+1.28%)
Jul 25, 2019	32.67	32.67	32.26	32.47	4,394,621	-0.30(-0.90%)
Jul 24, 2019	32.29	32.76	32.27	32.76	3,907,918	+0.30(+0.91%)
Jul 23, 2019	32.28	32.47	32.09	32.47	3,254,462	+0.45(+1.41%)
Jul 22, 2019	31.96	32.14	31.83	32.01	3,291,661	+0.15(+0.48%)
Jul 19, 2019	32.49	32.52	31.82	31.86	5,680,973	-0.37(-1.14%)
Jul 18, 2019	31.87	32.31	31.77	32.23	5,639,932	+0.23(+0.73%)
Jul 17, 2019	32.43	32.46	31.99	31.99	4,039,932	-0.45(-1.38%)
Jul 16, 2019	32.64	32.68	32.37	32.44	3,663,265	-0.22(-0.68%)
Jul 15, 2019	32.74	32.74	32.54	32.66	3,014,754	+0.02(+0.05%)
Jul 12, 2019	32.47	32.66	32.40	32.65	3,094,438	+0.30(+0.93%)
Jul 11, 2019	32.36	32.41	32.12	32.34	4,269,437	+0.14(+0.44%)
Jul 10, 2019	32.17	32.43	32.04	32.20	4,824,494	+0.27(+0.85%)
Jul 09, 2019	31.56	31.98	31.55	31.93	3,253,623	+0.10(+0.33%)
Jul 08, 2019	31.88	31.95	31.71	31.83	4,865,528	-0.36(-1.11%)
Jul 05, 2019	31.98	32.23	31.67	32.18	5,328,725	-0.08(-0.24%)
Jul 03, 2019	31.93	32.27	31.89	32.26	3,805,016	+0.49(+1.55%)
Jul 02, 2019	31.59	31.78	31.40	31.77	4,172,599	+0.17(+0.54%)