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

Ultrashort Smallcap600 -2X ETF (NY: SDD )

19.36 +0.09 (+0.45%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jan 31, 2017 164.61 164.61 159.23 159.44 541 -3.99(-2.44%)
Jan 30, 2017 160.37 163.43 160.37 163.43 428 +8.14(+5.24%)
Jan 25, 2017 155.29 155.29 155.29 0 -2.35(-1.49%)
Jan 24, 2017 161.43 162.34 157.64 157.64 804 -7.30(-4.43%)
Jan 23, 2017 164.94 164.94 164.94 164.94 23 -0.25(-0.15%)
Jan 19, 2017 165.19 165.19 165.19 0 +3.23(+1.99%)
Jan 17, 2017 161.96 0 -1.60(-0.98%)
Jan 12, 2017 163.56 163.56 163.56 0 +4.50(+2.83%)
Jan 11, 2017 159.37 159.37 159.06 159.06 34 -2.68(-1.66%)
Jan 10, 2017 161.74 161.74 161.74 161.74 65 -0.00(-0.00%)
Jan 09, 2017 161.89 162.19 160.37 161.74 340 +4.94(+3.15%)
Jan 06, 2017 156.80 156.80 156.80 156.80 52 +0.76(+0.49%)
Jan 05, 2017 156.04 156.04 156.04 156.04 67 +2.44(+1.59%)
Jan 04, 2017 156.18 156.18 153.60 153.60 65 -7.00(-4.36%)
Jan 03, 2017 155.97 160.60 155.97 160.60 135 +1.59(+1.00%)
Dec 30, 2016 159.00 159.00 159.00 0 +0.19(+0.12%)
Dec 29, 2016 158.46 160.58 158.46 158.81 1,147 +2.92(+1.88%)
Dec 27, 2016 155.89 155.89 155.89 0 -3.13(-1.97%)
Dec 23, 2016 159.02 159.02 159.02 0 -0.12(-0.07%)
Dec 22, 2016 155.37 159.14 155.37 159.14 382 +4.23(+2.73%)
Dec 21, 2016 154.90 154.90 154.90 154.90 142 +0.16(+0.10%)
Dec 20, 2016 154.84 154.84 154.74 154.74 39 -3.49(-2.20%)
Dec 19, 2016 158.23 158.23 158.23 158.23 65 +0.97(+0.62%)
Dec 16, 2016 155.66 157.26 155.59 157.26 218 +0.44(+0.28%)
Dec 15, 2016 156.82 156.82 156.82 156.82 92 -2.64(-1.65%)
Dec 14, 2016 156.57 159.46 156.57 159.46 100 +2.66(+1.70%)
Dec 13, 2016 156.80 157.04 156.80 156.80 204 -0.46(-0.29%)
Dec 12, 2016 153.99 157.26 153.99 157.26 41 +2.22(+1.43%)
Dec 09, 2016 154.90 155.04 154.45 155.04 128 -3.33(-2.10%)
Dec 08, 2016 160.98 160.98 158.37 158.37 151 -2.38(-1.48%)
Dec 07, 2016 164.40 164.78 157.79 160.75 2,255 -3.65(-2.22%)
Dec 06, 2016 166.07 166.07 164.40 164.40 111 -9.26(-5.33%)
Dec 01, 2016 173.66 5 +4.18(+2.46%)
Nov 30, 2016 168.57 169.48 168.57 169.48 50 +0.82(+0.49%)
Nov 29, 2016 168.34 168.66 168.31 168.66 160 +2.60(+1.56%)
Nov 25, 2016 166.07 166.07 166.07 0 -2.50(-1.49%)
Nov 23, 2016 168.57 168.57 168.57 0 -1.59(-0.94%)
Nov 22, 2016 172.75 172.75 170.01 170.17 364 -4.86(-2.78%)
Nov 21, 2016 173.74 175.03 173.74 175.03 56 -1.52(-0.86%)
Nov 18, 2016 176.54 176.54 176.54 176.54 65 -0.53(-0.30%)
Nov 17, 2016 178.44 176.32 177.08 197 -1.37(-0.77%)
Nov 15, 2016 178.44 178.44 178.44 0 -2.41(-1.33%)
Nov 14, 2016 180.11 181.78 177.23 180.85 989 -8.98(-4.73%)
Nov 11, 2016 190.44 191.73 189.83 189.83 772 -4.84(-2.48%)
Nov 10, 2016 197.43 199.55 194.39 194.67 900 -8.08(-3.99%)
Nov 09, 2016 222.86 222.86 202.63 202.75 836 -12.03(-5.60%)
Nov 08, 2016 214.78 214.78 214.66 214.78 132 -2.62(-1.20%)
Nov 07, 2016 217.32 218.99 217.32 217.40 302 -8.88(-3.93%)
Nov 04, 2016 230.26 230.26 226.28 226.28 123 -1.90(-0.83%)
Nov 03, 2016 228.18 228.86 228.18 228.18 168 +0.53(+0.23%)
Nov 02, 2016 226.97 227.65 226.97 227.65 99 +3.04(+1.35%)
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.