Skip to main content

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

16.98 +0.03 (+0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.82 16.86 16.81 16.86 1,166,289 +0.05(+0.29%)
Mar 27, 2024 16.84 16.88 16.82 16.82 410,033 -0.08(-0.46%)
Mar 26, 2024 16.86 16.89 16.85 16.89 38,422 +0.03(+0.18%)
Mar 25, 2024 16.86 16.88 16.82 16.86 141,607 +0.04(+0.23%)
Mar 22, 2024 16.83 16.84 16.81 16.82 58,900 +0.00(+0.00%)
Mar 21, 2024 16.77 16.83 16.77 16.82 126,610 +0.02(+0.12%)
Mar 20, 2024 16.83 16.87 16.79 16.81 46,217 -0.21(-1.22%)
Mar 19, 2024 17.10 17.10 17.01 17.01 61,855 -0.08(-0.46%)
Mar 18, 2024 17.06 17.10 17.06 17.09 56,321 -0.03(-0.17%)
Mar 15, 2024 17.11 17.13 17.08 17.12 80,426 +0.02(+0.12%)
Mar 14, 2024 17.02 17.11 17.02 17.10 234,663 +0.09(+0.52%)
Mar 13, 2024 17.01 17.02 16.97 17.01 143,001 -0.02(-0.12%)
Mar 12, 2024 17.01 17.06 17.01 17.03 125,077 +0.01(+0.06%)
Mar 11, 2024 17.03 17.06 17.02 17.02 179,177 +0.00(+0.00%)
Mar 08, 2024 16.98 17.02 16.96 17.02 58,988 +0.01(+0.06%)
Mar 07, 2024 16.99 17.03 16.99 17.01 67,812 -0.03(-0.17%)
Mar 06, 2024 17.00 17.05 17.00 17.04 258,523 -0.03(-0.17%)
Mar 05, 2024 17.04 17.07 17.02 17.07 54,836 +0.01(+0.06%)
Mar 04, 2024 17.05 17.09 17.04 17.06 58,220 +0.00(+0.00%)
Mar 01, 2024 17.09 17.15 17.05 17.06 150,607 -0.04(-0.23%)
Feb 29, 2024 17.11 17.13 17.08 17.10 63,370 -0.03(-0.17%)
Feb 28, 2024 17.12 17.15 17.11 17.13 46,517 +0.01(+0.05%)
Feb 27, 2024 17.16 17.16 17.12 17.12 66,816 -0.03(-0.17%)
Feb 26, 2024 17.08 17.15 17.08 17.15 189,813 +0.06(+0.35%)
Feb 23, 2024 17.07 17.09 17.05 17.09 326,841 +0.01(+0.05%)
Feb 22, 2024 17.11 17.13 17.08 17.08 95,963 -0.08(-0.46%)
Feb 21, 2024 17.14 17.18 17.14 17.16 71,662 +0.03(+0.17%)
Feb 20, 2024 17.17 17.18 17.12 17.13 119,500 -0.03(-0.17%)
Feb 16, 2024 17.15 17.18 17.15 17.16 53,803 +0.05(+0.29%)
Feb 15, 2024 17.13 17.14 17.08 17.11 89,049 -0.04(-0.23%)
Feb 14, 2024 17.17 17.19 17.12 17.15 82,067 -0.06(-0.34%)
Feb 13, 2024 17.18 17.25 17.17 17.21 124,407 +0.14(+0.81%)
Feb 12, 2024 17.04 17.08 17.02 17.07 125,331 +0.04(+0.23%)
Feb 09, 2024 17.04 17.09 17.02 17.03 57,762 -0.03(-0.17%)
Feb 08, 2024 17.06 17.08 17.04 17.06 114,791 +0.01(+0.06%)
Feb 07, 2024 17.04 17.10 17.04 17.05 121,611 -0.03(-0.17%)
Feb 06, 2024 17.11 17.12 17.05 17.08 102,716 -0.06(-0.34%)
Feb 05, 2024 17.08 17.18 17.08 17.14 148,783 +0.08(+0.46%)
Feb 02, 2024 17.06 17.09 17.03 17.06 69,251 +0.08(+0.46%)
Feb 01, 2024 16.99 17.05 16.96 16.98 95,913 -0.07(-0.41%)
Jan 31, 2024 17.00 17.07 16.98 17.05 121,206 +0.04(+0.23%)
Jan 30, 2024 16.98 17.05 16.98 17.01 121,616 +0.03(+0.17%)
Jan 29, 2024 17.02 17.05 16.98 16.98 68,572 -0.04(-0.23%)
Jan 26, 2024 17.02 17.03 16.99 17.02 86,732 +0.01(+0.06%)
Jan 25, 2024 17.06 17.09 17.01 17.01 345,901 -0.12(-0.69%)
Jan 24, 2024 17.04 17.14 17.04 17.13 263,159 +0.01(+0.06%)
Jan 23, 2024 17.08 17.14 17.08 17.12 183,636 +0.02(+0.12%)
Jan 22, 2024 17.09 17.11 17.06 17.10 309,317 -0.02(-0.12%)
Jan 19, 2024 17.12 17.19 17.12 17.12 515,541 -0.01(-0.06%)
Jan 18, 2024 17.14 17.17 17.13 17.13 139,643 -0.02(-0.11%)
Jan 17, 2024 17.13 17.19 17.13 17.15 475,876 +0.06(+0.35%)
Jan 16, 2024 17.02 17.10 17.02 17.09 139,480 +0.12(+0.70%)
Jan 12, 2024 16.96 16.99 16.93 16.97 122,363 -0.01(-0.06%)
Jan 11, 2024 17.01 17.08 16.98 16.98 231,832 -0.05(-0.29%)
Jan 10, 2024 17.03 17.04 17.00 17.03 117,585 -0.03(-0.17%)
Jan 09, 2024 17.10 17.12 17.04 17.06 116,318 -0.03(-0.17%)
Jan 08, 2024 17.19 17.19 17.07 17.09 90,080 -0.08(-0.46%)
Jan 05, 2024 17.19 17.20 17.11 17.17 74,974 +0.00(+0.00%)
Jan 04, 2024 17.15 17.18 17.13 17.17 80,500 +0.06(+0.35%)
Jan 03, 2024 17.15 17.18 17.07 17.11 216,115 +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.