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, 2020 87.55 90.21 86.72 87.33 5,179 +1.22(+1.41%)
May 28, 2020 78.88 86.49 78.88 86.11 3,460 +5.10(+6.29%)
May 27, 2020 83.75 88.47 80.33 81.01 7,487 -6.85(-7.79%)
May 26, 2020 91.13 91.13 86.55 87.86 21,882 -7.61(-7.97%)
May 22, 2020 96.61 98.31 95.47 95.47 3,602 -1.14(-1.18%)
May 21, 2020 95.85 98.39 95.08 96.61 8,215 -0.15(-0.16%)
May 20, 2020 99.95 99.95 95.39 96.76 3,111 -6.16(-5.99%)
May 19, 2020 99.12 103.15 98.43 102.92 7,025 +4.03(+4.08%)
May 18, 2020 109.00 109.00 98.28 98.89 12,280 -16.66(-14.42%)
May 15, 2020 119.96 121.71 114.55 115.55 6,730 -3.42(-2.88%)
May 14, 2020 125.06 132.21 118.97 118.97 16,257 -1.22(-1.01%)
May 13, 2020 112.35 123.00 112.35 120.19 26,881 +9.13(+8.22%)
May 12, 2020 102.77 111.25 102.77 111.06 3,513 +7.83(+7.59%)
May 11, 2020 101.47 105.20 101.09 103.22 4,858 +3.04(+3.03%)
May 08, 2020 106.50 106.50 100.11 100.19 6,283 -9.20(-8.41%)
May 07, 2020 108.02 110.53 106.50 109.38 4,060 -3.12(-2.78%)
May 06, 2020 107.79 112.50 107.23 112.50 2,594 +2.97(+2.71%)
May 05, 2020 105.20 110.22 102.62 109.54 15,951 -0.53(-0.49%)
May 04, 2020 119.88 119.88 109.54 110.07 18,219 +1.07(+0.98%)
May 01, 2020 106.27 112.05 105.54 109.00 8,676 +8.25(+8.19%)
Apr 30, 2020 97.37 101.17 97.34 100.75 9,346 +7.04(+7.51%)
Apr 29, 2020 99.34 101.63 91.90 93.72 7,092 -11.40(-10.85%)
Apr 28, 2020 104.59 107.94 103.07 105.12 4,136 -4.88(-4.43%)
Apr 27, 2020 116.84 118.36 108.62 109.99 5,925 -10.42(-8.65%)
Apr 24, 2020 121.63 124.07 119.27 120.42 3,378 -2.47(-2.01%)
Apr 23, 2020 121.48 125.28 118.75 122.89 13,377 -2.81(-2.23%)
Apr 22, 2020 124.14 126.96 110.30 125.69 2,180 -1.98(-1.55%)
Apr 21, 2020 128.86 131.41 125.77 127.67 5,932 +4.76(+3.87%)
Apr 20, 2020 124.45 124.45 118.81 122.92 6,413 +4.14(+3.49%)
Apr 17, 2020 118.21 125.97 116.93 118.78 10,280 -11.21(-8.62%)
Apr 16, 2020 128.33 135.26 125.38 129.99 8,609 +1.28(+0.99%)
Apr 15, 2020 124.60 129.54 124.14 128.71 27,178 +11.26(+9.59%)
Apr 14, 2020 115.09 119.65 112.66 117.45 4,553 -3.50(-2.89%)
Apr 13, 2020 114.63 123.46 114.63 120.95 13,169 +6.69(+5.86%)
Apr 09, 2020 121.71 121.71 111.52 114.25 10,740 -12.64(-9.96%)
Apr 08, 2020 133.65 137.45 124.98 126.90 11,142 -11.31(-8.18%)
Apr 07, 2020 129.01 140.85 126.03 138.21 10,656 -2.13(-1.52%)
Apr 06, 2020 156.40 156.40 138.98 140.34 10,281 -28.22(-16.74%)
Apr 03, 2020 159.44 174.69 156.24 168.57 10,096 +10.95(+6.95%)
Apr 02, 2020 167.73 167.73 149.60 157.61 7,669 -5.48(-3.36%)
Apr 01, 2020 158.07 164.69 152.21 163.09 14,524 +20.45(+14.34%)
Mar 31, 2020 145.90 147.18 137.76 142.64 5,916 -0.82(-0.57%)
Mar 30, 2020 147.95 155.03 141.49 143.46 5,738 -5.02(-3.38%)
Mar 27, 2020 146.81 151.30 142.30 148.48 3,588 +7.34(+5.20%)
Mar 26, 2020 163.24 163.24 136.99 141.14 10,292 -19.51(-12.14%)
Mar 25, 2020 155.94 168.15 146.58 160.66 7,198 -3.22(-1.97%)
Mar 24, 2020 169.78 197.78 157.96 163.88 7,538 -29.94(-15.45%)
Mar 23, 2020 193.74 212.76 189.03 193.82 14,749 +1.67(+0.87%)
Mar 20, 2020 170.24 193.14 163.24 192.15 9,596 +15.67(+8.88%)
Mar 19, 2020 201.12 211.62 169.10 176.48 6,564 -19.02(-9.73%)
Mar 18, 2020 190.17 205.38 180.18 195.49 7,384 +27.61(+16.45%)
Mar 17, 2020 181.19 202.71 162.78 167.88 6,931 -13.20(-7.29%)
Mar 16, 2020 183.86 192.00 159.89 181.08 8,290 +24.50(+15.65%)
Mar 13, 2020 164.61 182.41 155.98 156.58 11,555 -20.66(-11.66%)
Mar 12, 2020 166.97 196.56 158.68 177.24 10,025 +32.63(+22.57%)
Mar 11, 2020 136.85 147.21 133.34 144.60 10,565 +15.19(+11.73%)
Mar 10, 2020 126.58 140.80 126.04 129.42 3,183 -7.43(-5.43%)
Mar 09, 2020 126.12 137.39 126.12 136.85 4,241 +22.15(+19.31%)
Mar 06, 2020 118.21 119.50 112.35 114.70 3,155 +3.67(+3.30%)
Mar 05, 2020 107.64 112.05 107.64 111.03 3,168 +7.74(+7.49%)
Mar 04, 2020 106.80 108.62 103.29 103.29 4,704 -6.86(-6.23%)
Mar 03, 2020 105.05 111.74 102.58 110.15 4,854 +4.56(+4.32%)
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.