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

Ultrashort Smallcap600 -2X ETF (NY: SDD )

15.71 +0.33 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 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%)
Mar 02, 2020 109.31 113.39 105.58 105.58 3,296 -5.86(-5.26%)
Feb 28, 2020 116.16 117.53 110.19 111.44 3,115 +3.88(+3.61%)
Feb 27, 2020 105.20 107.61 100.71 107.56 2,158 +7.45(+7.45%)
Feb 26, 2020 97.21 100.48 96.15 100.11 1,430 +2.43(+2.49%)
Feb 25, 2020 90.98 98.35 90.98 97.67 2,576 +6.32(+6.91%)
Feb 24, 2020 91.13 92.88 90.99 91.36 1,153 +4.99(+5.78%)
Feb 21, 2020 84.97 86.79 84.97 86.37 578 +1.89(+2.24%)
Feb 20, 2020 85.50 85.50 84.36 84.47 289 -0.82(-0.96%)
Feb 19, 2020 85.20 85.29 85.04 85.29 2,793 -0.72(-0.83%)
Feb 18, 2020 86.34 86.34 85.73 86.01 2,029 +0.93(+1.10%)
Feb 14, 2020 83.90 85.47 83.90 85.07 3,615 +0.93(+1.10%)
Feb 13, 2020 85.04 85.04 84.05 84.15 1,796 -0.57(-0.68%)
Feb 12, 2020 84.81 84.81 84.72 84.72 98 -1.22(-1.42%)
Feb 11, 2020 85.94 85.94 85.94 85.94 15 -1.35(-1.54%)
Feb 10, 2020 88.24 88.24 87.29 87.29 104 -0.63(-0.71%)
Feb 07, 2020 87.86 87.93 87.63 87.91 289 +2.58(+3.03%)
Feb 06, 2020 85.04 85.33 84.89 85.33 550 +0.52(+0.61%)
Feb 05, 2020 86.18 86.72 84.66 84.82 7,701 -3.42(-3.88%)
Feb 04, 2020 87.93 88.24 87.45 88.23 3,661 -2.30(-2.54%)
Feb 03, 2020 91.43 91.43 89.32 90.54 614 -1.64(-1.78%)
Jan 31, 2020 91.19 92.50 91.19 92.18 1,288 +4.02(+4.56%)
Jan 30, 2020 89.38 89.84 88.16 88.16 148 +0.27(+0.30%)
Jan 29, 2020 86.03 87.90 86.03 87.90 494 +1.35(+1.55%)
Jan 28, 2020 87.33 87.33 86.41 86.55 30 -1.37(-1.56%)
Jan 27, 2020 89.23 89.23 87.33 87.92 1,246 +1.93(+2.24%)
Jan 24, 2020 83.52 86.79 83.52 86.00 394 +2.43(+2.91%)
Jan 23, 2020 84.59 84.59 83.37 83.56 94 -0.27(-0.32%)
Jan 22, 2020 83.60 83.83 83.29 83.83 2,070 +0.05(+0.07%)
Jan 21, 2020 83.45 83.85 83.37 83.77 106 +1.58(+1.92%)
Jan 17, 2020 81.85 82.35 81.85 82.19 105 +0.19(+0.23%)
Jan 16, 2020 82.69 82.69 81.70 82.00 2,005 -2.15(-2.56%)
Jan 15, 2020 83.90 84.16 83.54 84.16 1,604 -0.53(-0.62%)
Jan 14, 2020 85.65 86.00 84.05 84.68 275 -0.57(-0.67%)
Jan 13, 2020 86.44 87.02 85.25 85.25 1,312 -1.57(-1.81%)
Jan 10, 2020 87.23 87.23 86.40 86.82 131 +0.79(+0.92%)
Jan 09, 2020 85.35 86.06 85.20 86.04 111 +0.20(+0.23%)
Jan 08, 2020 85.61 86.34 85.50 85.84 1,124 -0.36(-0.42%)
Jan 07, 2020 86.26 86.26 86.20 86.20 65 +0.90(+1.06%)
Jan 06, 2020 86.34 86.34 85.20 85.30 523 +0.19(+0.23%)
Jan 03, 2020 86.79 86.79 85.11 85.11 65 -0.08(-0.09%)
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.