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 (%)
May 29, 2018 88.61 88.61 88.61 0 +0.37(+0.42%)
May 23, 2018 88.23 88.23 88.23 0 +1.31(+1.50%)
May 22, 2018 86.77 86.77 86.77 86.93 30 -0.77(-0.88%)
May 21, 2018 87.97 87.97 87.70 87.70 39 -0.67(-0.75%)
May 18, 2018 88.70 88.70 88.33 88.37 167 -0.53(-0.59%)
May 17, 2018 89.03 89.30 88.89 88.89 280 -2.40(-2.63%)
May 16, 2018 91.30 91.30 91.30 91.30 45 -0.60(-0.65%)
May 14, 2018 91.90 91.90 91.90 4 -1.00(-1.08%)
May 09, 2018 92.90 92.90 92.90 0 -1.93(-2.04%)
May 08, 2018 94.29 94.83 93.63 94.83 270 -4.33(-4.37%)
May 04, 2018 99.16 99.16 99.16 0 +0.20(+0.20%)
May 03, 2018 98.96 98.96 98.96 98.96 144 +0.93(+0.95%)
May 01, 2018 98.02 98.02 98.02 0 -0.04(-0.04%)
Apr 30, 2018 98.06 98.06 98.06 98.06 392 +0.87(+0.89%)
Apr 26, 2018 97.20 97.20 97.20 0 -0.63(-0.64%)
Apr 25, 2018 98.76 98.76 97.82 97.82 109 +0.47(+0.48%)
Apr 24, 2018 96.29 97.36 95.69 97.36 318 +1.13(+1.18%)
Apr 23, 2018 96.29 96.29 96.23 96.23 195 +0.33(+0.35%)
Apr 20, 2018 95.89 95.89 95.89 95.89 31 +2.66(+2.86%)
Apr 18, 2018 93.23 93.23 93.23 0 -2.06(-2.17%)
Apr 17, 2018 95.29 95.29 95.29 95.29 41 -0.93(-0.97%)
Apr 16, 2018 97.96 97.96 96.23 96.23 181 -1.13(-1.16%)
Apr 13, 2018 97.69 97.69 97.36 97.36 135 -0.33(-0.34%)
Apr 12, 2018 98.36 98.36 97.69 97.69 60 -2.70(-2.69%)
Apr 09, 2018 100.39 100.39 100.39 8 -2.10(-2.05%)
Apr 06, 2018 98.62 102.48 98.62 102.48 56 +3.66(+3.71%)
Apr 05, 2018 100.42 100.42 98.82 98.82 178 -1.69(-1.68%)
Apr 04, 2018 103.77 103.77 100.35 100.51 158 -4.17(-3.98%)
Apr 03, 2018 106.21 106.21 104.68 104.68 117 -0.80(-0.76%)
Apr 02, 2018 104.88 105.48 104.88 105.48 92 +5.29(+5.28%)
Mar 29, 2018 100.19 100.19 100.19 0 -3.52(-3.39%)
Mar 28, 2018 103.71 103.71 103.71 103.71 30 -0.80(-0.77%)
Mar 27, 2018 99.95 104.68 99.95 104.51 93 +4.02(+4.00%)
Mar 26, 2018 104.75 104.75 100.49 100.49 187 -4.93(-4.67%)
Mar 23, 2018 101.55 105.42 101.55 105.42 397 +6.53(+6.60%)
Mar 22, 2018 98.89 98.89 98.89 98.89 45 +2.66(+2.77%)
Mar 21, 2018 97.93 97.93 96.23 96.23 110 -1.86(-1.90%)
Mar 20, 2018 97.09 98.09 97.09 98.09 546 -1.00(-1.01%)
Mar 19, 2018 99.56 99.56 99.09 99.09 64 +3.46(+3.62%)
Mar 14, 2018 95.63 95.63 95.63 0 +0.53(+0.56%)
Mar 13, 2018 94.69 95.09 94.69 95.09 65 +0.40(+0.42%)
Mar 12, 2018 95.09 95.09 94.69 94.69 273 -1.27(-1.32%)
Mar 09, 2018 97.36 97.36 95.96 95.96 157 -4.26(-4.25%)
Mar 06, 2018 101.89 102.62 100.22 100.22 1,042 -1.67(-1.64%)
Mar 05, 2018 103.15 103.55 101.82 101.89 95 -2.46(-2.36%)
Mar 02, 2018 104.36 104.36 104.35 104.35 789 +1.13(+1.10%)
Feb 28, 2018 103.22 103.22 103.22 0 +1.33(+1.31%)
Feb 27, 2018 101.88 101.95 101.29 101.89 174 +2.00(+2.00%)
Feb 26, 2018 100.15 101.09 99.89 99.89 128 -2.33(-2.28%)
Feb 23, 2018 102.22 102.22 102.22 102.22 225 -0.27(-0.26%)
Feb 21, 2018 102.49 102.49 102.49 1 -1.19(-1.15%)
Feb 20, 2018 103.68 103.75 103.68 103.68 90 +0.60(+0.58%)
Feb 15, 2018 103.08 103.08 103.08 0 -1.73(-1.65%)
Feb 14, 2018 109.21 109.21 104.68 104.82 2,455 -4.61(-4.22%)
Feb 12, 2018 109.43 109.43 109.43 6 -2.25(-2.01%)
Feb 09, 2018 112.54 116.90 110.76 111.67 631 -0.80(-0.71%)
Feb 08, 2018 106.95 112.47 106.95 112.47 2,261 +5.73(+5.37%)
Feb 07, 2018 108.22 107.21 106.75 549 -0.47(-0.43%)
Feb 06, 2018 114.27 114.27 107.21 107.21 3,960 -2.06(-1.89%)
Feb 05, 2018 104.22 109.28 103.15 109.28 214 +6.59(+6.42%)
Feb 02, 2018 101.02 102.89 101.02 102.68 444 +3.86(+3.91%)
Feb 01, 2018 99.42 100.42 98.82 98.82 138 +0.82(+0.84%)
Jan 31, 2018 97.22 98.00 97.22 98.00 202 -0.07(-0.07%)
Jan 30, 2018 97.09 98.62 97.09 98.07 743 +3.38(+3.56%)
Jan 29, 2018 94.69 94.69 94.69 94.69 27 -1.20(-1.25%)
Jan 26, 2018 95.89 95.89 95.89 95.89 15 -0.27(-0.28%)
Jan 24, 2018 96.16 96.16 96.16 0 +0.60(+0.63%)
Jan 23, 2018 95.69 96.62 95.56 95.56 90 -0.92(-0.95%)
Jan 22, 2018 96.56 96.92 96.43 96.48 1,130 -1.24(-1.27%)
Jan 19, 2018 98.36 98.36 97.72 97.72 43 -0.84(-0.85%)
Jan 18, 2018 98.16 98.56 98.16 98.56 214 +0.72(+0.73%)
Jan 17, 2018 97.96 97.96 97.84 97.84 80 -1.45(-1.46%)
Jan 16, 2018 96.56 99.29 96.09 99.29 604 +1.60(+1.64%)
Jan 12, 2018 97.69 97.69 97.69 0 -1.23(-1.25%)
Jan 11, 2018 101.55 101.55 98.92 98.92 105 -3.10(-3.03%)
Jan 10, 2018 102.02 102.02 102.02 102.02 17 +0.70(+0.69%)
Jan 09, 2018 101.69 101.69 101.32 101.32 85 +0.02(+0.02%)
Jan 08, 2018 101.55 102.31 101.29 101.30 196 -1.05(-1.02%)
Jan 05, 2018 102.28 102.35 102.28 102.35 255 -0.13(-0.13%)
Jan 04, 2018 102.69 102.69 101.55 102.48 375 -0.67(-0.65%)
Jan 03, 2018 102.89 103.76 102.62 103.15 193 -0.47(-0.45%)
Jan 02, 2018 103.62 103.62 103.62 103.62 28 -0.33(-0.32%)
Dec 29, 2017 103.95 103.95 103.95 0 +0.47(+0.46%)
Dec 28, 2017 103.94 103.94 103.48 103.48 82 -0.27(-0.26%)
Dec 27, 2017 103.22 103.75 102.89 103.75 417 -0.07(-0.06%)
Dec 26, 2017 103.82 103.82 103.82 103.82 53 +0.10(+0.10%)
Dec 21, 2017 103.72 103.72 103.72 0 +0.10(+0.10%)
Dec 20, 2017 103.62 103.62 103.62 103.62 45 +0.90(+0.88%)
Dec 19, 2017 102.89 103.06 102.72 102.72 149 -0.37(-0.36%)
Dec 18, 2017 102.42 103.08 102.42 103.08 71 -2.73(-2.58%)
Dec 15, 2017 106.81 106.81 105.81 105.81 123 -0.93(-0.87%)
Dec 13, 2017 106.75 106.75 106.75 11 -0.37(-0.34%)
Dec 11, 2017 107.11 107.11 107.11 7 +0.43(+0.41%)
Dec 08, 2017 105.35 106.68 105.35 106.68 62 -1.30(-1.21%)
Dec 06, 2017 107.98 107.98 107.98 0 +1.24(+1.16%)
Dec 05, 2017 106.75 106.75 106.75 106.75 18 +4.35(+4.25%)
Dec 04, 2017 103.48 103.48 102.40 102.40 127 -6.08(-5.60%)
Dec 01, 2017 108.48 108.48 108.48 108.48 30 +4.86(+4.69%)
Nov 29, 2017 103.62 103.62 103.62 0 -1.20(-1.14%)
Nov 28, 2017 108.08 108.08 104.82 104.82 359 -3.79(-3.49%)
Nov 27, 2017 107.15 108.61 106.75 108.61 307 +1.26(+1.18%)
Nov 22, 2017 107.35 107.35 107.35 0 -1.07(-0.98%)
Nov 21, 2017 107.48 108.41 107.48 108.41 55 -4.20(-3.73%)
Nov 16, 2017 112.61 112.61 112.61 6 -3.43(-2.95%)
Nov 15, 2017 117.80 117.80 116.04 116.04 161 +0.23(+0.20%)
Nov 14, 2017 116.04 116.37 115.74 115.80 91 -0.17(-0.14%)
Nov 13, 2017 117.40 117.40 115.97 115.97 55 +0.03(+0.03%)
Nov 10, 2017 115.94 115.94 115.94 115.94 32 -0.13(-0.11%)
Nov 09, 2017 116.80 117.20 116.07 116.07 138 -0.47(-0.40%)
Nov 08, 2017 116.54 116.54 116.54 116.54 15 +3.13(+2.76%)
Nov 06, 2017 113.41 113.41 113.41 0 +1.23(+1.10%)
Nov 02, 2017 112.17 112.17 112.17 0 +0.90(+0.81%)
Oct 31, 2017 111.28 111.28 111.28 0 -0.45(-0.40%)
Oct 23, 2017 111.72 111.72 111.72 0 -0.08(-0.07%)
Oct 18, 2017 111.81 111.81 111.81 0 -1.73(-1.52%)
Oct 17, 2017 113.54 113.54 113.54 113.54 57 +1.73(+1.55%)
Oct 16, 2017 111.81 111.81 111.81 111.81 28 -0.24(-0.21%)
Oct 10, 2017 112.05 112.05 112.05 0 +0.12(+0.11%)
Oct 09, 2017 111.92 111.92 111.92 111.92 59 +1.05(+0.94%)
Oct 06, 2017 110.88 110.88 110.88 110.88 15 -0.27(-0.24%)
Oct 04, 2017 111.14 111.14 111.14 0 +0.67(+0.60%)
Oct 03, 2017 110.21 110.98 110.21 110.48 120 -0.47(-0.42%)
Oct 02, 2017 113.23 113.23 110.94 110.94 133 -3.90(-3.40%)
Sep 28, 2017 114.84 26 -0.10(-0.08%)
Sep 27, 2017 119.53 119.53 114.94 114.94 340 -6.33(-5.22%)
Sep 26, 2017 121.33 121.33 121.26 121.26 93 -0.67(-0.55%)
Sep 25, 2017 121.33 121.93 121.33 121.93 64 -2.46(-1.98%)
Sep 19, 2017 124.39 0 +0.13(+0.11%)
Sep 18, 2017 124.06 124.26 124.06 124.26 95 -3.26(-2.56%)
Sep 14, 2017 127.52 127.52 127.52 0 +0.27(+0.21%)
Sep 13, 2017 127.58 127.58 127.26 127.26 55 -2.65(-2.04%)
Sep 11, 2017 129.91 129.91 129.91 0 -2.74(-2.07%)
Sep 08, 2017 132.65 132.65 132.65 132.65 15 -0.87(-0.65%)
Sep 07, 2017 133.98 133.98 133.52 133.52 59 +0.53(+0.40%)
Sep 05, 2017 132.98 0 +2.13(+1.63%)
Sep 01, 2017 130.99 130.99 130.85 130.85 45 -1.40(-1.06%)
Aug 31, 2017 133.32 133.32 131.79 132.25 430 -2.93(-2.17%)
Aug 30, 2017 135.19 135.19 135.19 135.19 15 -2.46(-1.79%)
Aug 29, 2017 137.65 137.65 137.65 137.65 45 +1.07(+0.78%)
Aug 28, 2017 136.51 137.11 136.51 136.58 150 -1.40(-1.01%)
Aug 22, 2017 137.98 137.98 137.98 0 -1.86(-1.33%)
Aug 21, 2017 140.55 140.70 139.84 139.84 171 -0.37(-0.26%)
Aug 18, 2017 140.39 140.39 140.21 140.21 57 +3.10(+2.26%)
Aug 17, 2017 135.07 137.11 135.07 137.11 115 +2.80(+2.08%)
Aug 16, 2017 134.32 134.32 134.32 134.32 15 +0.38(+0.28%)
Aug 15, 2017 132.45 133.94 132.45 133.94 47 +2.08(+1.58%)
Aug 14, 2017 134.72 134.72 131.85 131.85 652 -4.00(-2.94%)
Aug 11, 2017 136.58 136.58 135.66 135.85 473 +0.31(+0.23%)
Aug 10, 2017 132.59 135.54 132.59 135.54 1,006 +3.70(+2.81%)
Aug 09, 2017 130.52 131.84 130.52 131.84 77 +2.84(+2.20%)
Aug 08, 2017 129.00 129.00 129.00 129.00 19 +0.72(+0.56%)
Aug 07, 2017 128.27 128.27 128.27 128.27 90 +2.55(+2.03%)
Jul 31, 2017 125.73 0 -1.13(-0.89%)
Jul 28, 2017 125.19 126.99 125.19 126.86 75 +3.60(+2.92%)
Jul 26, 2017 123.26 123.26 123.26 0 -3.71(-2.92%)
Jul 18, 2017 126.96 126.96 126.96 0 +0.90(+0.72%)
Jul 14, 2017 126.06 126.06 126.06 0 -2.69(-2.09%)
Jul 13, 2017 129.02 129.02 128.75 128.75 165 -1.84(-1.41%)
Jul 11, 2017 130.59 13 +2.20(+1.71%)
Jul 05, 2017 128.39 3 +2.00(+1.58%)
Jul 03, 2017 126.76 126.76 126.39 126.39 407 -1.65(-1.29%)
Jun 29, 2017 128.04 48 +0.72(+0.57%)
Jun 28, 2017 129.06 129.06 127.31 127.31 37 -2.81(-2.16%)
Jun 23, 2017 130.12 130.12 130.12 0 -3.06(-2.30%)
Jun 22, 2017 133.18 133.18 133.18 133.18 60 +2.66(+2.04%)
Jun 20, 2017 130.52 16 +2.00(+1.55%)
Jun 14, 2017 128.52 128.52 128.52 0 -4.66(-3.50%)
Jun 07, 2017 133.18 5 +0.67(+0.50%)
Jun 06, 2017 133.66 133.66 132.52 132.52 30 -1.40(-1.04%)
Jun 05, 2017 132.25 133.92 132.12 133.92 447 +4.61(+3.57%)
Jun 02, 2017 129.31 129.31 129.31 129.31 150 -6.61(-4.86%)
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.