Inverse Cramer ETF (SJIM)

Cboe US - Cboe US Delayed Price. Currency in USD

Visitors trend2W10W

24.30

+0.01

(+0.04%)

As of 01:43PM EDT. Market open.

Advertisement

Time Period:

Sep 22, 2022 - Sep 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	24.35	24.35	24.30	24.30	24.30	786
Sep 21, 2023	24.00	24.29	24.00	24.29	24.29	2,500
Sep 20, 2023	23.91	23.91	23.91	23.91	23.91	100
Sep 19, 2023	23.77	23.77	23.77	23.77	23.77	200
Sep 18, 2023	23.97	24.01	23.97	24.01	24.01	400
Sep 15, 2023	24.08	24.08	24.03	24.03	24.03	900
Sep 14, 2023	23.83	23.93	23.83	23.93	23.93	300
Sep 13, 2023	23.78	23.83	23.78	23.83	23.83	500
Sep 12, 2023	23.81	23.81	23.66	23.80	23.80	900
Sep 11, 2023	23.49	23.50	23.44	23.50	23.50	600
Sep 08, 2023	23.59	23.61	23.59	23.61	23.61	300
Sep 07, 2023	23.95	23.95	23.69	23.69	23.69	800
Sep 06, 2023	23.90	23.94	23.88	23.88	23.88	700
Sep 05, 2023	23.78	23.79	23.72	23.79	23.79	1,500
Sep 01, 2023	23.86	23.86	23.78	23.78	23.78	400
Aug 31, 2023	23.75	23.75	23.72	23.72	23.72	300
Aug 30, 2023	23.85	23.85	23.78	23.79	23.79	600
Aug 29, 2023	23.95	23.95	23.83	23.90	23.90	1,100
Aug 28, 2023	23.89	24.16	23.89	24.16	24.16	800
Aug 25, 2023	24.09	24.30	24.07	24.16	24.16	2,700
Aug 24, 2023	23.44	24.08	23.44	24.08	24.08	1,700
Aug 23, 2023	24.22	24.22	23.74	23.81	23.81	2,400
Aug 22, 2023	23.83	24.03	23.83	24.00	24.00	16,900
Aug 21, 2023	23.97	24.09	23.89	23.93	23.93	2,300
Aug 18, 2023	24.10	24.17	24.03	24.03	24.03	1,500
Aug 17, 2023	23.61	24.06	23.61	24.04	24.04	1,800
Aug 16, 2023	23.50	23.64	23.49	23.64	23.64	1,600
Aug 15, 2023	23.28	23.48	23.28	23.46	23.46	1,100
Aug 14, 2023	23.18	23.18	23.03	23.03	23.03	1,200
Aug 11, 2023	23.14	23.20	23.10	23.11	23.11	2,500
Aug 10, 2023	22.95	22.99	22.95	22.98	22.98	1,400
Aug 09, 2023	22.49	22.91	22.49	22.91	22.91	2,500
Aug 08, 2023	22.67	22.67	22.46	22.46	22.46	1,200
Aug 07, 2023	22.28	22.28	22.28	22.28	22.28	100
Aug 04, 2023	22.02	22.34	21.90	22.34	22.34	2,400
Aug 03, 2023	21.96	22.05	21.87	21.88	21.88	1,100
Aug 02, 2023	21.34	22.06	21.34	21.75	21.75	2,800
Aug 01, 2023	21.46	21.46	21.21	21.21	21.21	600
Jul 31, 2023	21.28	21.31	21.15	21.15	21.15	2,200
Jul 28, 2023	21.57	21.59	21.51	21.53	21.53	1,600
Jul 27, 2023	21.06	22.18	21.06	22.14	22.14	6,400
Jul 26, 2023	21.64	21.70	21.64	21.70	21.70	900
Jul 25, 2023	21.67	21.86	21.67	21.86	21.86	800
Jul 24, 2023	21.89	21.89	21.82	21.82	21.82	600
Jul 21, 2023	21.67	21.85	21.67	21.85	21.85	10,200
Jul 20, 2023	21.18	21.67	21.18	21.65	21.65	900
Jul 19, 2023	21.00	21.15	20.84	21.06	21.06	5,000
Jul 18, 2023	21.20	21.20	21.05	21.07	21.07	1,200
Jul 17, 2023	21.25	21.33	21.25	21.25	21.25	1,300
Jul 14, 2023	21.25	21.48	21.11	21.48	21.48	3,600
Jul 13, 2023	21.43	21.68	21.31	21.34	21.34	2,800
Jul 12, 2023	21.53	21.83	21.53	21.82	21.82	3,000
Jul 11, 2023	21.96	22.27	21.96	22.10	22.10	2,500
Jul 10, 2023	22.71	22.71	22.26	22.26	22.26	600
Jul 07, 2023	22.50	22.52	22.50	22.52	22.52	500
Jul 06, 2023	22.20	22.64	22.20	22.56	22.56	6,800
Jul 05, 2023	22.16	22.16	22.16	22.16	22.16	300
Jul 03, 2023	22.16	22.16	22.16	22.16	22.16	300
Jun 30, 2023	22.19	22.19	22.13	22.19	22.19	3,300
Jun 29, 2023	22.50	22.61	22.42	22.61	22.61	1,200
Jun 28, 2023	22.71	22.74	22.66	22.66	22.66	1,600
Jun 27, 2023	23.01	23.01	22.81	22.85	22.85	3,700
Jun 26, 2023	22.70	23.24	22.70	23.24	23.24	5,600
Jun 23, 2023	23.07	23.07	22.87	22.91	22.91	1,900
Jun 22, 2023	23.14	23.14	22.73	22.75	22.75	2,400
Jun 21, 2023	22.52	23.00	22.52	22.91	22.91	4,300
Jun 20, 2023	22.83	22.83	22.48	22.52	22.52	2,900
Jun 16, 2023	22.32	22.63	22.32	22.62	22.62	2,800
Jun 15, 2023	22.77	22.89	22.39	22.39	22.39	1,500
Jun 14, 2023	22.85	23.26	22.83	22.95	22.95	2,500
Jun 13, 2023	23.27	23.31	22.97	22.97	22.97	3,400
Jun 12, 2023	23.65	23.67	23.35	23.35	23.35	1,900
Jun 09, 2023	23.79	24.07	23.60	24.07	24.07	3,000
Jun 08, 2023	24.38	24.43	24.08	24.08	24.08	5,900
Jun 07, 2023	24.24	24.60	23.79	24.60	24.60	9,100
Jun 06, 2023	24.35	24.41	24.06	24.06	24.06	4,700
Jun 05, 2023	24.03	24.35	24.03	24.29	24.29	16,300
Jun 02, 2023	24.25	24.25	24.19	24.19	24.19	1,000
Jun 01, 2023	24.46	24.52	24.46	24.52	24.52	1,900
May 31, 2023	24.75	24.75	24.56	24.63	24.63	1,300
May 30, 2023	24.30	24.55	24.30	24.51	24.51	2,900
May 26, 2023	24.55	24.60	24.50	24.50	24.50	3,100
May 25, 2023	24.50	24.59	24.50	24.56	24.56	1,700
May 24, 2023	24.43	24.50	24.43	24.47	24.47	4,400
May 23, 2023	24.10	24.24	24.09	24.24	24.24	900
May 22, 2023	24.23	24.24	24.18	24.20	24.20	2,600
May 19, 2023	24.19	24.23	24.19	24.23	24.23	1,300
May 18, 2023	24.33	24.34	24.27	24.27	24.27	1,800
May 17, 2023	24.59	24.59	24.30	24.32	24.32	3,200
May 16, 2023	24.59	24.63	24.49	24.63	24.63	900
May 15, 2023	24.68	24.68	24.55	24.56	24.56	1,100
May 12, 2023	24.74	24.79	24.71	24.71	24.71	900
May 11, 2023	24.73	24.79	24.66	24.66	24.66	1,600
May 10, 2023	24.72	24.72	24.58	24.64	24.64	2,300
May 09, 2023	24.55	24.64	24.55	24.64	24.64	1,600
May 08, 2023	24.61	24.61	24.48	24.48	24.48	1,900
May 05, 2023	24.94	24.94	24.43	24.49	24.49	3,400
May 04, 2023	24.65	24.86	24.65	24.82	24.82	7,200
May 03, 2023	24.45	24.58	24.40	24.58	24.58	1,600
May 02, 2023	24.50	24.50	24.44	24.44	24.44	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,333.41+3.41(+0.08%)

Dow 3034,061.72-8.70(-0.03%)

Nasdaq13,251.21+27.22(+0.21%)

Russell 20001,779.18-2.65(-0.15%)

Crude Oil90.28+0.65(+0.73%)

Gold1,944.80+5.20(+0.27%)

Inverse Cramer ETF (SJIM)

S&P 500
4,333.41
+3.41(+0.08%)

Dow 30
34,061.72
-8.70(-0.03%)

Nasdaq
13,251.21
+27.22(+0.21%)

Russell 2000
1,779.18
-2.65(-0.15%)

Crude Oil
90.28
+0.65(+0.73%)

Gold
1,944.80
+5.20(+0.27%)