The Short De-SPAC ETF (SOGU) Historical Stock Data

25.00 ↑0.00 (0.00%)

As of June 16, 2023, 10:32am EST.

Historical Data

In the past 30 trading days, SOGU is down -0.36% a day on average. There have been 12 days where The Short De-SPAC ETF closed green and 18 days where SOGU closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-16	24.84	25.00	↑$0.16 (0.64%)	24.01	25.00	9.96K
2023-06-15	24.84	25.00	↑$0.16 (0.64%)	24.84	25.14	328
2023-06-14	24.84	25.00	↑$0.16 (0.64%)	24.73	25.00	3.87K
2023-06-13	25.10	25.10	↑$0.00 (0.00%)	25.10	25.32	1.19K
2023-06-12	25.20	25.10	↓$0.10 (-0.40%)	25.03	25.60	4.72K
2023-06-09	26.13	26.25	↑$0.12 (0.46%)	25.87	26.36	3.49K
2023-06-08	26.45	26.32	↓$0.13 (-0.49%)	26.32	26.65	2.40K
2023-06-07	25.54	26.16	↑$0.62 (2.42%)	25.54	26.19	1.82K
2023-06-06	26.75	25.99	↓$0.76 (-2.84%)	25.84	26.89	11.24K
2023-06-05	26.74	27.16	↑$0.42 (1.57%)	26.74	27.16	2.47K
2023-06-02	27.87	27.25	↓$0.62 (-2.22%)	27.25	28.01	4.65K
2023-06-01	28.74	28.16	↓$0.58 (-2.02%)	28.02	28.93	2.65K
2023-05-31	28.48	28.48	↑$0.00 (0.00%)	28.48	28.48	0.97K
2023-05-30	29.32	29.19	↓$0.13 (-0.44%)	29.01	29.40	5.70K
2023-05-26	29.52	29.31	↓$0.21 (-0.71%)	29.25	29.52	1.12K
2023-05-25	29.79	29.69	↓$0.10 (-0.33%)	29.54	29.95	1.50K
2023-05-24	29.73	29.45	↓$0.28 (-0.95%)	29.44	29.73	1.45K
2023-05-23	28.18	29.15	↑$0.97 (3.44%)	28.18	29.15	1.57K
2023-05-22	29.51	29.02	↓$0.49 (-1.66%)	29.02	30.65	1.21K
2023-05-19	29.65	30.22	↑$0.57 (1.92%)	29.65	30.22	0.93K
2023-05-18	30.03	29.53	↓$0.50 (-1.67%)	29.53	30.03	2.11K
2023-05-17	31.00	30.08	↓$0.92 (-2.97%)	30.08	31.00	1.06K
2023-05-16	31.86	31.48	↓$0.38 (-1.19%)	31.48	31.93	456
2023-05-15	31.84	31.65	↓$0.19 (-0.60%)	31.55	31.95	1.03K
2023-05-12	31.58	31.95	↑$0.37 (1.17%)	31.58	31.95	1.10K
2023-05-11	31.51	31.24	↓$0.27 (-0.86%)	31.24	31.51	690
2023-05-10	31.21	31.21	↑$0.00 (0.00%)	31.21	31.21	704
2023-05-09	31.81	31.65	↓$0.16 (-0.50%)	31.64	32.32	481
2023-05-08	32.39	31.61	↓$0.78 (-2.41%)	31.61	32.39	2.31K
2023-05-05	32.82	32.37	↓$0.45 (-1.39%)	32.37	32.99	1.15K