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

Ultrashort Smallcap600 -2X ETF (NY: SDD )

19.50 +0.23 (+1.19%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 11, 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 (%)
Mar 30, 2015 270.40 268.88 268.88 268.88 52 -6.07(-2.21%)
Mar 27, 2015 274.95 274.95 274.95 274.95 13 +10.40(+3.93%)
Mar 24, 2015 264.55 264.55 264.55 264.55 4 -1.60(-0.60%)
Mar 23, 2015 264.27 266.15 262.81 266.15 98 +0.38(+0.14%)
Mar 20, 2015 266.75 266.75 265.77 265.77 114 -11.85(-4.27%)
Mar 18, 2015 280.12 277.61 277.61 277.61 65 -4.54(-1.61%)
Mar 13, 2015 281.79 284.98 281.79 282.15 1 -1.61(-0.57%)
Mar 12, 2015 284.22 284.22 281.64 283.76 163 -10.18(-3.46%)
Mar 10, 2015 293.94 293.94 293.94 293.94 13 +3.49(+1.20%)
Mar 06, 2015 285.13 290.82 285.13 290.44 1 +5.77(+2.03%)
Mar 04, 2015 284.67 284.67 284.67 284.67 11 +6.61(+2.38%)
Mar 02, 2015 278.07 279.74 278.07 278.07 17 -1.67(-0.60%)
Feb 27, 2015 279.74 279.74 279.74 279.74 67 -0.12(-0.04%)
Feb 25, 2015 279.86 279.86 279.86 279.86 28 -3.69(-1.30%)
Feb 23, 2015 283.84 283.55 283.55 283.55 210 +0.63(+0.22%)
Feb 19, 2015 282.93 282.93 282.93 282.93 39 +0.32(+0.11%)
Feb 18, 2015 284.45 284.45 282.60 282.60 46 -0.63(-0.22%)
Feb 17, 2015 284.45 285.51 283.23 283.23 424 -1.67(-0.59%)
Feb 13, 2015 288.01 284.90 284.90 284.90 184 -4.73(-1.63%)
Feb 12, 2015 289.63 289.63 289.63 289.63 13 -9.09(-3.04%)
Feb 09, 2015 300.77 298.72 298.72 298.72 79 +5.47(+1.86%)
Feb 06, 2015 290.06 293.25 289.38 293.25 172 -0.08(-0.03%)
Feb 05, 2015 292.85 293.33 292.38 293.33 172 -3.72(-1.25%)
Feb 04, 2015 297.05 297.05 297.05 297.05 39 -17.92(-5.69%)
Feb 02, 2015 320.36 314.97 314.97 314.97 65 +2.36(+0.76%)
Jan 30, 2015 313.53 313.53 312.61 312.61 103 +4.40(+1.43%)
Jan 27, 2015 314.44 308.21 308.21 308.21 65 +6.36(+2.11%)
Jan 26, 2015 306.77 313.35 301.85 301.85 255 -2.81(-0.92%)
Jan 23, 2015 302.90 305.25 302.90 304.66 65 -1.85(-0.60%)
Jan 22, 2015 308.75 308.75 306.51 306.51 283 -10.02(-3.17%)
Jan 16, 2015 316.56 316.56 316.56 316.54 10 -5.82(-1.80%)
Jan 15, 2015 320.06 322.35 320.06 322.35 92 +8.75(+2.79%)
Jan 14, 2015 313.60 313.60 313.60 313.60 13 +0.90(+0.29%)
Jan 13, 2015 315.73 315.73 312.69 312.71 61 +7.47(+2.45%)
Jan 09, 2015 305.25 305.23 305.23 305.23 13 +0.96(+0.32%)
Jan 08, 2015 304.27 304.27 304.27 304.27 26 -16.24(-5.07%)
Jan 06, 2015 308.21 320.51 320.51 320.51 342 +15.86(+5.21%)
Jan 05, 2015 304.57 309.43 302.82 304.64 94 -0.61(-0.20%)
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.