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 (%)
Dec 28, 2021 9.630 0 +0.24(+2.54%)
Dec 27, 2021 9.525 9.531 9.391 9.391 3,458 -0.02(-0.24%)
Dec 23, 2021 9.525 9.525 9.335 9.414 167,586 -0.12(-1.25%)
Dec 22, 2021 9.493 9.589 9.423 9.533 5,722 +0.00(+0.03%)
Dec 21, 2021 9.779 9.849 9.500 9.530 519,376 -0.38(-3.83%)
Dec 20, 2021 9.747 9.922 9.639 9.909 205,135 +0.43(+4.51%)
Dec 17, 2021 9.811 9.970 9.398 9.482 33,221 -0.20(-2.02%)
Dec 16, 2021 9.271 9.728 9.176 9.677 498,595 +0.26(+2.72%)
Dec 15, 2021 9.858 10.03 9.306 9.420 219,620 -0.32(-3.28%)
Dec 14, 2021 9.557 10.02 9.452 9.739 365,783 +0.32(+3.44%)
Dec 13, 2021 9.249 9.538 9.081 9.415 14,743 +0.15(+1.60%)
Dec 10, 2021 9.049 9.267 9.049 9.267 16,182 +0.20(+2.24%)
Dec 09, 2021 8.763 9.064 8.763 9.064 2,711 +0.42(+4.90%)
Dec 08, 2021 8.909 8.915 8.636 8.641 6,645 -0.27(-2.99%)
Dec 07, 2021 9.119 9.119 8.827 8.907 4,894 -0.50(-5.33%)
Dec 06, 2021 9.757 9.811 9.335 9.409 30,806 -0.06(-0.62%)
Dec 03, 2021 8.934 9.579 8.931 9.468 8,343 +0.63(+7.12%)
Dec 02, 2021 8.719 8.922 8.563 8.838 12,954 +0.12(+1.36%)
Dec 01, 2021 8.287 8.738 8.287 8.720 33,996 +0.40(+4.86%)
Nov 30, 2021 8.131 8.541 8.131 8.316 12,122 +0.18(+2.27%)
Nov 29, 2021 8.225 8.225 8.132 8.132 1,678 -0.10(-1.24%)
Nov 26, 2021 8.373 8.176 8.234 8.234 1,599 +0.06(+0.71%)
Nov 24, 2021 8.446 8.446 8.176 8.176 23,266 -0.14(-1.74%)
Nov 23, 2021 8.131 8.474 8.131 8.320 14,125 +0.36(+4.55%)
Nov 22, 2021 7.958 7.958 7.880 7.958 244,943 +0.10(+1.23%)
Nov 19, 2021 7.938 7.938 7.862 7.862 2,318 -0.12(-1.46%)
Nov 18, 2021 7.944 7.978 7.978 7.978 21,514 +0.38(+4.96%)
Nov 17, 2021 7.601 7.601 7.601 7.601 330 +0.18(+2.44%)
Nov 16, 2021 7.626 7.626 7.420 7.420 3,307 -0.06(-0.75%)
Nov 15, 2021 7.515 7.515 7.455 7.476 98,601 -0.06(-0.80%)
Nov 12, 2021 7.620 7.620 7.536 7.536 803 -0.06(-0.73%)
Nov 11, 2021 7.811 7.811 7.557 7.592 6,085 -0.28(-3.61%)
Nov 10, 2021 7.639 7.876 7.876 0 +0.31(+4.16%)
Nov 09, 2021 7.615 7.615 7.562 7.562 2,440 +0.11(+1.50%)
Nov 08, 2021 7.652 7.652 7.417 7.450 134,915 -0.43(-5.44%)
Nov 05, 2021 7.874 7.985 7.874 7.878 22,569 +0.04(+0.47%)
Nov 04, 2021 7.842 7.858 7.776 7.842 3,725 +0.02(+0.23%)
Nov 03, 2021 7.968 7.968 7.769 7.824 172,219 -0.17(-2.07%)
Nov 02, 2021 8.014 8.099 7.969 7.989 44,777 +0.17(+2.13%)
Nov 01, 2021 8.036 7.931 7.822 7.822 69,426 -0.39(-4.76%)
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%)
Aug 02, 2021 8.750 8.750 8.696 8.725 1,754 -0.06(-0.64%)
Jul 30, 2021 8.661 8.792 8.661 8.782 5,445 +0.08(+0.87%)
Jul 29, 2021 8.493 8.706 8.493 8.706 11,272 +0.12(+1.44%)
Jul 28, 2021 8.677 8.763 8.576 8.583 34,078 -0.32(-3.58%)
Jul 27, 2021 9.042 9.071 8.846 8.902 37,379 +0.18(+2.08%)
Jul 26, 2021 8.760 8.760 8.620 8.720 29,814 -0.02(-0.18%)
Jul 23, 2021 8.766 8.820 8.723 8.735 20,066 +0.16(+1.86%)
Jul 22, 2021 8.341 8.630 8.341 8.576 13,880 +0.21(+2.54%)
Jul 21, 2021 8.421 8.430 8.350 8.363 21,325 -0.28(-3.20%)
Jul 20, 2021 8.763 8.903 8.640 8.640 50,711 -0.14(-1.57%)
Jul 19, 2021 8.912 9.008 8.766 8.778 40,198 +0.10(+1.16%)
Jul 16, 2021 8.403 8.678 8.403 8.678 10,900 +0.22(+2.57%)
Jul 15, 2021 8.468 8.550 8.261 8.460 16,598 +0.02(+0.20%)
Jul 14, 2021 8.061 8.474 8.061 8.443 22,740 +0.36(+4.40%)
Jul 13, 2021 7.983 8.087 7.969 8.087 6,629 +0.31(+4.01%)
Jul 12, 2021 7.893 7.938 7.775 7.775 11,288 -0.01(-0.19%)
Jul 09, 2021 7.808 7.816 7.779 7.790 16,947 -0.09(-1.13%)
Jul 08, 2021 8.096 8.096 7.879 7.879 23,817 +0.03(+0.41%)
Jul 07, 2021 7.690 7.899 7.690 7.847 27,785 +0.28(+3.64%)
Jul 06, 2021 7.506 7.571 7.506 7.571 2,374 +0.06(+0.86%)
Jul 02, 2021 7.318 7.528 7.318 7.506 16,214 +0.16(+2.22%)
Jul 01, 2021 7.287 7.344 7.287 7.344 1,199 +0.19(+2.63%)
Jun 30, 2021 7.112 7.155 7.074 7.155 4,793 -0.00(-0.06%)
Jun 29, 2021 7.017 7.160 7.017 7.160 4,626 +0.13(+1.92%)
Jun 28, 2021 7.017 7.115 6.995 7.025 46,002 -0.16(-2.22%)
Jun 25, 2021 7.058 7.185 7.058 7.185 45,486 +0.04(+0.53%)
Jun 24, 2021 7.090 7.147 7.055 7.147 6,324 -0.02(-0.28%)
Jun 23, 2021 7.239 7.296 7.167 7.167 34,629 -0.25(-3.33%)
Jun 22, 2021 7.452 7.487 7.414 7.414 8,803 -0.15(-2.01%)
Jun 21, 2021 7.484 7.588 7.452 7.566 479,162 +0.15(+1.96%)
Jun 18, 2021 7.409 7.421 7.350 7.421 17,706 +0.06(+0.78%)
Jun 17, 2021 7.352 7.426 7.239 7.364 17,867 -0.02(-0.27%)
Jun 16, 2021 7.331 7.525 7.331 7.384 3,889 -0.07(-0.93%)
Jun 15, 2021 7.506 7.557 7.453 7.453 4,179 +0.15(+2.10%)
Jun 14, 2021 7.207 7.299 7.207 7.299 30,689 +0.13(+1.87%)
Jun 11, 2021 7.115 7.198 7.115 7.165 7,067 -0.02(-0.27%)
Jun 10, 2021 7.042 7.239 6.953 7.184 21,199 +0.22(+3.21%)
Jun 09, 2021 6.461 6.985 6.461 6.961 352,643 +0.29(+4.33%)
Jun 08, 2021 7.185 7.264 6.515 6.672 422,208 -0.76(-10.19%)
Jun 07, 2021 7.801 7.801 7.423 7.429 391,777 -0.45(-5.74%)
Jun 04, 2021 7.968 7.968 7.863 7.881 11,505 -0.05(-0.67%)
Jun 03, 2021 8.023 8.096 7.811 7.935 74,941 -0.05(-0.59%)
Jun 02, 2021 8.542 8.614 7.982 7.982 126,531 -0.71(-8.15%)
Jun 01, 2021 8.611 8.871 8.611 8.690 271,154 -0.08(-0.86%)
May 28, 2021 8.519 8.765 8.509 8.765 27,549 +0.06(+0.70%)
May 27, 2021 8.877 9.014 8.704 8.704 42,711 -0.26(-2.95%)
May 26, 2021 9.392 9.392 8.934 8.969 198,871 -0.46(-4.90%)
May 25, 2021 9.268 9.468 9.268 9.431 28,349 +0.16(+1.69%)
May 24, 2021 9.284 9.344 9.265 9.275 620,938 -0.06(-0.67%)
May 21, 2021 9.420 9.420 9.252 9.337 76,831 -0.04(-0.44%)
May 20, 2021 9.465 9.516 9.378 9.378 118,336 -0.16(-1.65%)
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.