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 (%)
Oct 29, 2021 8.303 8.303 8.204 8.213 41,498 -0.11(-1.31%)
Oct 28, 2021 8.446 8.446 8.322 8.322 5,899 -0.39(-4.50%)
Oct 27, 2021 8.601 8.719 8.693 8.714 2,733 +0.13(+1.51%)
Oct 26, 2021 8.401 8.585 8.585 81,300 +0.12(+1.45%)
Oct 25, 2021 8.534 8.534 8.458 8.463 2,683 -0.31(-3.58%)
Oct 22, 2021 8.798 8.798 8.777 8.777 1,379 +0.16(+1.87%)
Oct 21, 2021 8.636 8.636 8.573 8.616 3,729 -0.10(-1.10%)
Oct 20, 2021 8.760 8.760 8.700 8.712 828 -0.06(-0.65%)
Oct 19, 2021 8.868 8.868 8.769 8.769 2,500 -0.18(-2.06%)
Oct 18, 2021 9.020 9.020 8.954 8.954 2,151 -0.00(-0.03%)
Oct 15, 2021 8.922 9.096 8.922 8.957 160,685 +0.10(+1.15%)
Oct 14, 2021 8.871 8.881 8.839 8.854 186,896 -0.14(-1.57%)
Oct 13, 2021 9.106 9.112 8.996 8.996 11,127 -0.18(-1.99%)
Oct 12, 2021 9.373 9.373 9.179 9.179 19,861 -0.24(-2.58%)
Oct 11, 2021 9.262 9.422 9.262 9.422 4,670 +0.02(+0.22%)
Oct 08, 2021 9.300 9.401 9.223 9.401 11,083 +0.10(+1.05%)
Oct 07, 2021 9.287 9.304 9.277 9.304 3,776 -0.21(-2.22%)
Oct 06, 2021 9.608 9.608 9.477 9.515 9,017 +0.05(+0.51%)
Oct 05, 2021 9.392 9.466 9.392 9.466 1,609 -0.00(-0.02%)
Oct 04, 2021 9.160 9.468 9.160 9.468 26,862 +0.44(+4.85%)
Oct 01, 2021 9.042 9.128 9.011 9.030 8,245 +0.04(+0.41%)
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%)
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.