(SSO)
67.18
-9.12 (-11.95%)
At close: Apr 04, 2025, 3:59 PM
67.21
0.04%
After-hours: Apr 04, 2025, 05:57 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 72.27 | 72.88 | 67.01 | 67.17 | -9.13 | -11.97% | 8,288,057 |
| Apr 3, 2025 | 78.54 | 79.38 | 76.08 | 76.30 | -8.04 | -9.53% | 5,005,300 |
| Apr 2, 2025 | 81.51 | 85.19 | 81.46 | 84.34 | 1.03 | 1.24% | 4,682,003 |
| Apr 1, 2025 | 82.24 | 83.87 | 81.14 | 83.31 | 0.53 | 0.64% | 3,454,413 |
| Mar 31, 2025 | 80.01 | 83.22 | 79.15 | 82.78 | 0.98 | 1.20% | 5,066,300 |
| Mar 28, 2025 | 84.71 | 84.94 | 81.59 | 81.80 | -3.42 | -4.01% | 2,878,100 |
| Mar 27, 2025 | 85.27 | 86.38 | 84.60 | 85.22 | -0.53 | -0.62% | 2,877,219 |
| Mar 26, 2025 | 87.74 | 88.03 | 85.29 | 85.75 | -2.20 | -2.50% | 2,342,725 |
| Mar 25, 2025 | 87.93 | 88.27 | 87.45 | 87.95 | 0.38 | 0.43% | 1,629,200 |
| Mar 24, 2025 | 86.61 | 87.89 | 86.42 | 87.57 | 2.98 | 3.52% | 2,914,738 |
| Mar 21, 2025 | 83.14 | 84.81 | 82.78 | 84.59 | -0.02 | -0.02% | 2,785,100 |
| Mar 20, 2025 | 83.88 | 86.05 | 83.68 | 84.61 | -0.42 | -0.49% | 2,537,800 |
| Mar 19, 2025 | 83.78 | 86.18 | 83.44 | 85.03 | 1.75 | 2.10% | 2,471,500 |
| Mar 18, 2025 | 84.40 | 84.46 | 82.68 | 83.28 | -1.80 | -2.12% | 2,018,700 |
| Mar 17, 2025 | 83.78 | 85.88 | 83.69 | 85.08 | 1.26 | 1.50% | 6,011,900 |
| Mar 14, 2025 | 81.86 | 84.12 | 81.72 | 83.82 | 3.25 | 4.03% | 2,993,624 |
| Mar 13, 2025 | 82.64 | 82.79 | 80.02 | 80.57 | -2.21 | -2.67% | 2,813,700 |
| Mar 12, 2025 | 83.74 | 84.02 | 81.24 | 82.78 | 0.82 | 1.00% | 3,311,248 |
| Mar 11, 2025 | 82.92 | 83.96 | 80.74 | 81.96 | -1.38 | -1.66% | 4,475,800 |
| Mar 10, 2025 | 85.46 | 86.04 | 81.78 | 83.34 | -4.65 | -5.28% | 3,718,617 |
| Mar 7, 2025 | 86.51 | 88.45 | 84.90 | 87.99 | 0.85 | 0.98% | 3,971,600 |
| Mar 6, 2025 | 87.95 | 89.41 | 86.28 | 87.14 | -3.19 | -3.53% | 3,307,000 |
| Mar 5, 2025 | 88.35 | 90.86 | 87.25 | 90.33 | 1.90 | 2.15% | 9,842,300 |
| Mar 4, 2025 | 89.33 | 91.05 | 86.99 | 88.43 | -2.22 | -2.45% | 3,435,645 |
| Mar 3, 2025 | 94.52 | 94.87 | 89.37 | 90.65 | -3.22 | -3.43% | 5,309,202 |
| Feb 28, 2025 | 91.22 | 94.07 | 90.25 | 93.87 | 2.76 | 3.03% | 2,435,800 |
| Feb 27, 2025 | 94.85 | 95.21 | 90.98 | 91.11 | -2.98 | -3.17% | 2,504,000 |
| Feb 26, 2025 | 94.59 | 95.72 | 93.29 | 94.09 | 0.04 | 0.04% | 2,260,700 |
| Feb 25, 2025 | 94.97 | 95.20 | 92.57 | 94.05 | -0.96 | -1.01% | 2,581,500 |
| Feb 24, 2025 | 96.53 | 96.86 | 94.78 | 95.01 | -0.91 | -0.95% | 5,812,517 |
| Feb 21, 2025 | 99.24 | 99.25 | 95.74 | 95.92 | -3.44 | -3.46% | 2,650,924 |
| Feb 20, 2025 | 99.74 | 99.76 | 98.26 | 99.36 | -0.85 | -0.85% | 1,925,509 |
| Feb 19, 2025 | 99.28 | 100.29 | 99.11 | 100.21 | 0.49 | 0.49% | 4,321,931 |
| Feb 18, 2025 | 99.55 | 99.73 | 98.73 | 99.72 | 0.52 | 0.52% | 1,646,806 |
| Feb 14, 2025 | 99.27 | 99.60 | 98.98 | 99.20 | -0.06 | -0.06% | 1,807,834 |
| Feb 13, 2025 | 97.57 | 99.33 | 97.16 | 99.26 | 2.03 | 2.09% | 3,725,323 |
| Feb 12, 2025 | 95.87 | 97.61 | 95.67 | 97.23 | -0.60 | -0.61% | 2,196,322 |
| Feb 11, 2025 | 96.97 | 98.04 | 96.94 | 97.83 | 0.11 | 0.11% | 918,742 |
| Feb 10, 2025 | 97.47 | 97.94 | 97.05 | 97.72 | 1.28 | 1.33% | 1,008,400 |
| Feb 7, 2025 | 98.42 | 98.83 | 96.22 | 96.44 | -1.84 | -1.87% | 2,255,305 |
| Feb 6, 2025 | 98.17 | 98.32 | 97.09 | 98.28 | 0.67 | 0.69% | 1,722,300 |
| Feb 5, 2025 | 96.47 | 97.67 | 95.82 | 97.61 | 0.76 | 0.78% | 1,302,037 |
| Feb 4, 2025 | 95.59 | 97.00 | 95.43 | 96.85 | 1.28 | 1.34% | 1,627,209 |
| Feb 3, 2025 | 93.93 | 96.38 | 93.25 | 95.57 | -1.32 | -1.36% | 3,640,024 |
| Jan 31, 2025 | 98.75 | 99.54 | 96.65 | 96.89 | -1.09 | -1.11% | 2,355,800 |
| Jan 30, 2025 | 97.66 | 98.49 | 96.62 | 97.98 | 1.00 | 1.03% | 3,158,639 |
| Jan 29, 2025 | 97.60 | 97.72 | 96.14 | 96.98 | -0.88 | -0.90% | 2,036,400 |
| Jan 28, 2025 | 96.61 | 98.13 | 95.55 | 97.86 | 1.62 | 1.68% | 2,356,500 |
| Jan 27, 2025 | 94.74 | 96.31 | 94.70 | 96.24 | -2.81 | -2.84% | 3,652,844 |
| Jan 24, 2025 | 99.66 | 99.97 | 98.69 | 99.05 | -0.62 | -0.62% | 2,292,200 |