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 (%)
Dec 30, 2016 139.44 139.44 139.44 0 +0.17(+0.12%)
Dec 29, 2016 138.96 140.83 138.96 139.28 1,308 +2.56(+1.88%)
Dec 27, 2016 136.71 136.71 136.71 0 -2.74(-1.97%)
Dec 23, 2016 139.46 139.46 139.46 0 -0.10(-0.07%)
Dec 22, 2016 136.25 139.56 136.25 139.56 435 +3.71(+2.73%)
Dec 21, 2016 135.85 135.85 135.85 135.85 162 +0.14(+0.10%)
Dec 20, 2016 135.79 135.79 135.71 135.71 45 -3.06(-2.20%)
Dec 19, 2016 138.76 138.76 138.76 138.76 75 +0.85(+0.62%)
Dec 16, 2016 136.51 137.91 136.45 137.91 248 +0.38(+0.28%)
Dec 15, 2016 137.53 137.53 137.53 137.53 106 -2.31(-1.65%)
Dec 14, 2016 137.31 139.84 137.31 139.84 114 +2.33(+1.70%)
Dec 13, 2016 137.51 137.72 137.51 137.51 233 -0.40(-0.29%)
Dec 12, 2016 135.05 137.91 135.05 137.91 47 +1.94(+1.43%)
Dec 09, 2016 135.85 135.97 135.45 135.97 146 -2.92(-2.10%)
Dec 08, 2016 141.18 141.18 138.89 138.89 173 -2.09(-1.48%)
Dec 07, 2016 144.17 144.50 138.38 140.97 2,572 -3.20(-2.22%)
Dec 06, 2016 145.64 145.64 144.17 144.17 127 -8.12(-5.33%)
Dec 01, 2016 152.30 6 +3.66(+2.46%)
Nov 30, 2016 147.83 148.63 147.83 148.63 57 +0.72(+0.49%)
Nov 29, 2016 147.63 147.91 147.60 147.91 183 +2.28(+1.56%)
Nov 25, 2016 145.64 145.64 145.64 0 -2.19(-1.48%)
Nov 23, 2016 147.83 147.83 147.83 0 -1.40(-0.94%)
Nov 22, 2016 151.50 151.50 149.10 149.23 415 -4.26(-2.78%)
Nov 21, 2016 152.36 153.50 152.36 153.50 63 -1.33(-0.86%)
Nov 18, 2016 154.83 154.83 154.83 154.83 75 -0.47(-0.30%)
Nov 17, 2016 156.49 154.63 155.29 225 -1.20(-0.77%)
Nov 15, 2016 156.49 156.49 156.49 0 -2.11(-1.33%)
Nov 14, 2016 157.96 159.42 155.43 158.60 1,128 -7.88(-4.73%)
Nov 11, 2016 167.01 168.15 166.48 166.48 881 -4.24(-2.48%)
Nov 10, 2016 173.14 175.00 170.48 170.72 1,026 -7.09(-3.99%)
Nov 09, 2016 195.45 195.45 177.71 177.81 953 -10.55(-5.60%)
Nov 08, 2016 188.35 188.36 188.26 188.36 151 -2.29(-1.20%)
Nov 07, 2016 190.59 192.05 190.59 190.65 345 -7.79(-3.93%)
Nov 04, 2016 201.94 201.94 198.44 198.44 140 -1.67(-0.83%)
Nov 03, 2016 200.11 200.71 200.11 200.11 192 +0.47(+0.23%)
Nov 02, 2016 199.05 199.64 199.05 199.64 112 +2.66(+1.35%)
Nov 01, 2016 196.98 196.98 196.98 196.98 39 +1.53(+0.78%)
Oct 31, 2016 195.45 195.45 195.45 195.45 33 -0.06(-0.03%)
Oct 28, 2016 193.12 195.51 193.12 195.51 257 +3.83(+2.00%)
Oct 27, 2016 191.67 191.67 191.67 191.67 30 +1.89(+0.99%)
Oct 26, 2016 191.45 191.45 189.79 189.79 39 +4.99(+2.70%)
Oct 24, 2016 184.79 184.79 184.79 184.79 60 -2.57(-1.37%)
Oct 21, 2016 187.66 187.66 186.39 187.37 190 +4.97(+2.72%)
Oct 19, 2016 184.46 182.40 182.40 182.40 195 -4.04(-2.17%)
Oct 17, 2016 186.39 186.46 186.39 186.44 0 +1.53(+0.83%)
Oct 13, 2016 185.06 185.72 184.93 184.91 0 +5.38(+3.00%)
Oct 12, 2016 179.53 179.53 179.53 179.53 222 -3.46(-1.89%)
Oct 11, 2016 183.00 183.00 183.00 183.00 48 +4.38(+2.45%)
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.