Skip to main content

Short High Yield -1X ETF (NY: SJB )

17.07 +0.02 (+0.15%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.08 17.11 17.05 17.05 404,384 -0.08(-0.46%)
Mar 26, 2024 17.10 17.13 17.09 17.13 37,893 +0.03(+0.18%)
Mar 25, 2024 17.10 17.12 17.06 17.10 139,656 +0.04(+0.23%)
Mar 22, 2024 17.07 17.08 17.04 17.06 58,089 +0.00(+0.00%)
Mar 21, 2024 17.00 17.07 17.00 17.06 124,866 +0.02(+0.12%)
Mar 20, 2024 17.07 17.11 17.02 17.04 45,581 -0.21(-1.22%)
Mar 19, 2024 17.34 17.34 17.25 17.25 61,003 -0.08(-0.46%)
Mar 18, 2024 17.30 17.34 17.30 17.33 55,546 -0.03(-0.17%)
Mar 15, 2024 17.35 17.37 17.32 17.36 79,318 +0.02(+0.12%)
Mar 14, 2024 17.26 17.35 17.26 17.34 231,430 +0.09(+0.52%)
Mar 13, 2024 17.25 17.26 17.21 17.25 141,031 -0.02(-0.12%)
Mar 12, 2024 17.25 17.30 17.25 17.27 123,354 +0.01(+0.06%)
Mar 11, 2024 17.27 17.30 17.26 17.26 176,709 +0.00(+0.00%)
Mar 08, 2024 17.22 17.26 17.20 17.26 58,176 +0.01(+0.06%)
Mar 07, 2024 17.23 17.27 17.23 17.25 66,878 -0.03(-0.17%)
Mar 06, 2024 17.24 17.29 17.24 17.28 254,962 -0.03(-0.17%)
Mar 05, 2024 17.28 17.31 17.25 17.31 54,081 +0.01(+0.06%)
Mar 04, 2024 17.29 17.33 17.28 17.30 57,418 +0.00(+0.00%)
Mar 01, 2024 17.33 17.39 17.29 17.30 148,532 -0.04(-0.23%)
Feb 29, 2024 17.35 17.36 17.32 17.34 62,497 -0.03(-0.17%)
Feb 28, 2024 17.36 17.39 17.35 17.37 45,877 +0.01(+0.05%)
Feb 27, 2024 17.40 17.40 17.36 17.36 65,896 -0.03(-0.17%)
Feb 26, 2024 17.32 17.39 17.32 17.39 187,198 +0.06(+0.35%)
Feb 23, 2024 17.31 17.33 17.29 17.33 322,338 +0.01(+0.05%)
Feb 22, 2024 17.35 17.37 17.32 17.32 94,641 -0.08(-0.46%)
Feb 21, 2024 17.38 17.42 17.38 17.40 70,675 +0.03(+0.17%)
Feb 20, 2024 17.41 17.42 17.36 17.37 117,854 -0.03(-0.17%)
Feb 16, 2024 17.39 17.42 17.39 17.40 53,062 +0.05(+0.29%)
Feb 15, 2024 17.37 17.38 17.32 17.35 87,823 -0.04(-0.23%)
Feb 14, 2024 17.41 17.43 17.36 17.39 80,937 -0.06(-0.34%)
Feb 13, 2024 17.42 17.49 17.41 17.45 122,693 +0.14(+0.81%)
Feb 12, 2024 17.28 17.32 17.26 17.31 123,605 +0.04(+0.23%)
Feb 09, 2024 17.28 17.32 17.26 17.27 56,967 -0.03(-0.17%)
Feb 08, 2024 17.30 17.32 17.28 17.30 113,210 +0.01(+0.06%)
Feb 07, 2024 17.28 17.34 17.27 17.29 119,936 -0.03(-0.17%)
Feb 06, 2024 17.35 17.36 17.29 17.32 101,301 -0.06(-0.35%)
Feb 05, 2024 17.32 17.42 17.32 17.38 146,734 +0.08(+0.46%)
Feb 02, 2024 17.30 17.32 17.27 17.30 68,297 +0.08(+0.46%)
Feb 01, 2024 17.23 17.29 17.20 17.22 94,592 -0.07(-0.40%)
Jan 31, 2024 17.24 17.31 17.22 17.29 119,537 +0.04(+0.23%)
Jan 30, 2024 17.22 17.29 17.22 17.25 119,941 +0.03(+0.17%)
Jan 29, 2024 17.26 17.29 17.22 17.22 67,628 -0.04(-0.23%)
Jan 26, 2024 17.26 17.27 17.23 17.26 85,538 +0.01(+0.06%)
Jan 25, 2024 17.30 17.33 17.25 17.25 341,136 -0.12(-0.69%)
Jan 24, 2024 17.28 17.38 17.28 17.37 259,534 +0.01(+0.06%)
Jan 23, 2024 17.32 17.38 17.32 17.36 181,106 +0.02(+0.12%)
Jan 22, 2024 17.33 17.35 17.30 17.34 305,056 -0.02(-0.12%)
Jan 19, 2024 17.36 17.43 17.36 17.36 508,438 -0.01(-0.06%)
Jan 18, 2024 17.38 17.41 17.37 17.37 137,720 -0.02(-0.12%)
Jan 17, 2024 17.37 17.43 17.37 17.39 469,320 +0.06(+0.35%)
Jan 16, 2024 17.26 17.34 17.25 17.33 137,559 +0.12(+0.70%)
Jan 12, 2024 17.20 17.23 17.17 17.21 120,678 -0.01(-0.06%)
Jan 11, 2024 17.25 17.32 17.22 17.22 228,638 -0.05(-0.29%)
Jan 10, 2024 17.27 17.28 17.24 17.27 115,965 -0.03(-0.17%)
Jan 09, 2024 17.34 17.36 17.27 17.30 114,716 -0.03(-0.17%)
Jan 08, 2024 17.43 17.43 17.31 17.33 88,839 -0.08(-0.46%)
Jan 05, 2024 17.43 17.44 17.34 17.41 73,942 +0.00(+0.00%)
Jan 04, 2024 17.39 17.43 17.37 17.41 79,391 +0.06(+0.35%)
Jan 03, 2024 17.39 17.42 17.31 17.35 213,138 +0.06(+0.35%)
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.