Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Smallcap600 -2X ETF (NY: SDD )

15.43 -0.22 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Jan 30, 2015 274.96 274.96 274.15 274.15 117 +3.86(+1.43%)
Jan 27, 2015 275.76 270.30 270.30 270.30 75 +5.58(+2.11%)
Jan 26, 2015 269.03 274.80 264.72 264.72 291 -2.46(-0.92%)
Jan 23, 2015 265.63 267.70 265.63 267.18 75 -1.62(-0.60%)
Jan 22, 2015 270.77 270.77 268.81 268.81 323 -8.79(-3.17%)
Jan 16, 2015 277.62 277.62 277.62 277.60 12 -5.10(-1.80%)
Jan 15, 2015 280.69 282.70 280.69 282.70 105 +7.67(+2.79%)
Jan 14, 2015 275.02 275.02 275.02 275.02 15 +0.79(+0.29%)
Jan 13, 2015 276.89 276.89 274.23 274.24 70 +6.55(+2.45%)
Jan 09, 2015 267.70 267.69 267.69 267.69 15 +0.84(+0.32%)
Jan 08, 2015 266.84 266.84 266.84 266.84 30 -14.24(-5.07%)
Jan 06, 2015 270.30 281.08 281.08 281.08 390 +13.91(+5.21%)
Jan 05, 2015 267.10 271.36 265.57 267.17 107 -0.53(-0.20%)
Jan 02, 2015 267.70 267.70 267.70 267.70 39 +9.26(+3.58%)
Dec 31, 2014 254.38 258.44 258.44 258.44 45 +3.66(+1.44%)
Dec 30, 2014 254.45 254.78 254.45 254.78 162 -3.66(-1.42%)
Dec 26, 2014 259.77 258.44 258.44 258.44 90 -3.13(-1.20%)
Dec 23, 2014 261.57 261.57 261.57 261.57 15 -4.93(-1.85%)
Dec 22, 2014 266.50 266.50 266.50 266.50 30 -3.93(-1.45%)
Dec 18, 2014 272.36 272.36 270.43 270.43 34 -13.58(-4.78%)
Dec 17, 2014 284.06 286.01 284.01 284.01 115 -6.99(-2.40%)
Dec 16, 2014 291.34 292.74 290.34 291.00 292 -0.11(-0.04%)
Dec 15, 2014 290.07 295.14 290.07 291.11 853 +5.43(+1.90%)
Dec 12, 2014 284.35 285.68 284.35 285.68 253 +4.53(+1.61%)
Dec 11, 2014 274.43 281.15 274.43 281.15 50 +6.99(+2.55%)
Dec 10, 2014 278.89 278.89 274.16 274.16 37 -5.73(-2.05%)
Dec 08, 2014 279.89 279.89 279.89 279.89 60 +5.59(+2.04%)
Dec 05, 2014 275.36 275.36 275.36 274.29 103 -6.63(-2.36%)
Dec 02, 2014 281.55 283.08 280.88 280.92 2 +9.29(+3.42%)
Nov 25, 2014 271.63 271.63 271.63 271.63 9 -4.06(-1.47%)
Nov 24, 2014 277.56 277.56 275.69 275.69 131 +1.99(+0.73%)
Nov 21, 2014 273.70 273.70 273.70 273.70 41 -12.71(-4.44%)
Nov 19, 2014 285.68 286.41 286.41 286.41 90 +5.06(+1.80%)
Nov 18, 2014 281.55 281.55 277.29 281.35 254 -0.84(-0.30%)
Nov 17, 2014 282.18 282.18 282.18 282.18 18 +5.36(+1.94%)
Nov 14, 2014 276.82 276.82 276.82 276.82 77 +3.73(+1.37%)
Nov 12, 2014 274.36 274.36 273.09 273.09 9 -4.26(-1.54%)
Nov 10, 2014 277.02 277.36 277.36 277.36 135 -2.00(-0.72%)
Nov 06, 2014 281.02 281.02 279.35 279.35 6 -0.07(-0.02%)
Nov 05, 2014 279.42 279.42 279.42 279.42 35 -3.86(-1.36%)
Nov 04, 2014 282.42 283.28 282.42 283.28 142 +2.86(+1.02%)
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.