Short Smallcap600 ETF (NY: SBB )

17.34 USD +0.00 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 17.37 17.37 17.25 17.34 631 +0.00(+0.00%)
Sep 23, 2021 17.50 17.51 17.33 17.34 1,992 -0.30(-1.70%)
Sep 22, 2021 17.72 17.72 17.55 17.64 2,635 -0.28(-1.58%)
Sep 21, 2021 17.80 17.93 17.80 17.92 894 +0.02(+0.09%)
Sep 20, 2021 18.01 18.10 17.87 17.90 7,088 +0.34(+1.96%)
Sep 17, 2021 17.61 17.61 17.53 17.56 2,386 -0.03(-0.16%)
Sep 16, 2021 17.59 17.59 17.59 17.59 61 +0.03(+0.19%)
Sep 15, 2021 17.72 17.72 17.55 17.55 1,117 -0.19(-1.06%)
Sep 14, 2021 17.47 17.77 17.47 17.74 2,274 +0.23(+1.32%)
Sep 13, 2021 17.63 17.63 17.51 17.51 1,124 -0.13(-0.72%)
Sep 10, 2021 17.27 17.64 17.27 17.64 1,860 +0.21(+1.19%)
Sep 09, 2021 17.43 17.43 17.43 17.43 174 +0.00(+0.00%)
Sep 08, 2021 17.43 17.43 17.43 17.43 1,578 +0.17(+0.98%)
Sep 07, 2021 17.04 17.26 17.04 17.26 2,078 +0.15(+0.89%)
Sep 03, 2021 17.02 17.11 17.02 17.11 9,003 +0.11(+0.67%)
Sep 02, 2021 17.06 17.06 16.93 17.00 1,517 -0.09(-0.52%)
Sep 01, 2021 17.08 17.08 17.08 17.08 21 -0.05(-0.32%)
Aug 31, 2021 17.21 17.21 17.13 17.14 1,870 -0.01(-0.05%)
Aug 30, 2021 17.17 17.17 17.11 17.15 4,419 +0.11(+0.63%)
Aug 27, 2021 17.14 17.14 17.01 17.04 4,438 -0.52(-2.95%)
Aug 26, 2021 17.54 17.57 17.54 17.56 2,637 +0.21(+1.22%)
Aug 25, 2021 17.32 17.35 17.32 17.35 175 -0.06(-0.36%)
Aug 24, 2021 17.43 17.43 17.41 17.41 511 -0.13(-0.75%)
Aug 23, 2021 17.63 17.63 17.54 17.54 4,887 -0.23(-1.30%)
Aug 20, 2021 18.00 18.00 17.77 17.77 2,028 -0.29(-1.58%)
Aug 19, 2021 18.10 18.10 18.00 18.06 2,229 +0.19(+1.05%)
Aug 18, 2021 17.72 17.87 17.72 17.87 797 +0.13(+0.71%)
Aug 17, 2021 17.78 17.88 17.63 17.74 1,805 +0.25(+1.43%)
Aug 16, 2021 17.54 17.54 17.49 17.49 845 +0.08(+0.44%)
Aug 13, 2021 17.39 17.42 17.39 17.42 179 +0.14(+0.80%)
Aug 12, 2021 17.24 17.29 17.24 17.28 883 +0.07(+0.41%)
Aug 11, 2021 17.24 17.24 17.21 17.21 592 -0.12(-0.68%)
Aug 10, 2021 17.34 17.35 17.32 17.33 986 -0.16(-0.91%)
Aug 09, 2021 17.49 17.49 17.49 17.49 130 +0.14(+0.82%)
Aug 06, 2021 17.45 17.45 17.35 17.35 151 -0.21(-1.21%)
Aug 05, 2021 17.56 17.56 17.56 17.56 142 -0.24(-1.38%)
Aug 04, 2021 17.63 17.80 17.63 17.80 396 +0.28(+1.61%)
Aug 03, 2021 17.65 17.65 17.52 17.52 1,640 -0.13(-0.73%)
Aug 02, 2021 17.65 17.65 17.65 17.65 849 +0.08(+0.46%)
Jul 30, 2021 17.48 17.57 17.48 17.57 3,059 +0.07(+0.38%)
Jul 29, 2021 17.47 17.50 17.40 17.50 5,388 -0.22(-1.24%)
Jul 28, 2021 17.74 17.74 17.67 17.72 3,669 -0.15(-0.82%)
Jul 27, 2021 17.72 18.03 17.72 17.87 4,123 +0.14(+0.81%)
Jul 26, 2021 17.73 17.76 17.72 17.72 4,505 -0.16(-0.87%)
Jul 23, 2021 17.83 18.04 17.83 17.88 4,552 -0.12(-0.64%)
Jul 22, 2021 17.97 18.00 17.96 18.00 4,527 +0.30(+1.70%)
Jul 21, 2021 17.63 17.69 17.63 17.69 30,275 -0.31(-1.70%)
Jul 20, 2021 18.53 18.53 17.89 18.00 16,996 -0.55(-2.96%)
Jul 19, 2021 18.52 18.69 18.48 18.55 27,617 +0.36(+1.98%)
Jul 16, 2021 18.19 18.19 18.19 18.19 639 +0.24(+1.35%)
Jul 15, 2021 17.95 17.95 17.95 17.95 40 +0.10(+0.58%)
Jul 14, 2021 17.84 17.84 17.84 17.84 75 +0.21(+1.18%)
Jul 13, 2021 17.55 17.64 17.55 17.64 322 +0.32(+1.88%)
Jul 12, 2021 17.47 17.47 17.29 17.31 1,662 -0.08(-0.46%)
Jul 09, 2021 17.59 17.59 17.39 17.39 548 -0.48(-2.69%)
Jul 08, 2021 17.85 17.88 17.85 17.87 535 +0.23(+1.33%)
Jul 07, 2021 17.64 17.70 17.60 17.64 1,872 +0.12(+0.66%)
Jul 06, 2021 17.69 17.69 17.52 17.52 502 +0.24(+1.40%)
Jul 02, 2021 17.02 17.28 17.02 17.28 2,449 +0.16(+0.93%)
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.