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 (%)
May 29, 2015 269.95 269.95 269.95 269.95 13 -0.37(-0.14%)
May 28, 2015 270.32 270.32 270.32 270.32 54 -3.64(-1.33%)
May 27, 2015 273.97 273.97 273.97 273.97 18 -3.04(-1.10%)
May 26, 2015 277.00 277.00 277.00 277.00 14 +9.72(+3.64%)
May 19, 2015 268.95 267.29 267.29 267.29 65 +1.28(+0.48%)
May 18, 2015 266.52 267.11 266.01 266.01 215 -5.72(-2.11%)
May 15, 2015 276.09 276.09 271.73 271.73 55 -2.97(-1.08%)
May 13, 2015 274.73 274.70 274.70 274.70 13 -2.61(-0.94%)
May 12, 2015 277.31 277.31 277.31 277.31 13 +4.48(+1.64%)
May 11, 2015 272.83 272.83 272.83 272.83 20 -0.15(-0.06%)
May 08, 2015 271.69 274.12 271.69 272.98 105 -6.38(-2.28%)
May 07, 2015 279.36 279.36 279.36 279.36 172 -4.40(-1.55%)
May 06, 2015 279.97 286.27 279.97 283.76 255 +5.70(+2.05%)
May 05, 2015 278.06 278.06 278.06 278.06 13 +1.94(+0.70%)
May 04, 2015 275.33 276.12 275.33 276.12 421 -4.15(-1.48%)
May 01, 2015 280.27 280.27 280.27 280.27 13 -1.21(-0.43%)
Apr 30, 2015 276.85 281.48 276.85 281.48 42 +14.81(+5.55%)
Apr 28, 2015 266.68 266.68 266.68 266.68 13 -3.43(-1.27%)
Apr 27, 2015 262.96 270.10 262.96 270.10 119 +3.88(+1.46%)
Apr 20, 2015 270.40 270.40 266.22 266.22 0 -5.97(-2.19%)
Apr 17, 2015 273.74 273.74 271.92 272.19 122 +5.74(+2.15%)
Apr 10, 2015 266.45 266.45 266.45 266.45 4 -5.47(-2.01%)
Apr 09, 2015 271.92 271.92 271.92 271.92 17 +2.35(+0.87%)
Apr 08, 2015 269.56 269.56 269.56 269.56 13 +0.91(+0.34%)
Apr 02, 2015 268.35 268.65 268.35 268.65 9 -3.49(-1.28%)
Apr 01, 2015 272.14 272.14 272.14 272.14 32 +3.26(+1.21%)
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%)
Jan 02, 2015 305.25 305.25 305.25 305.25 34 +10.55(+3.58%)
Dec 31, 2014 290.06 294.70 294.70 294.70 39 +4.18(+1.44%)
Dec 30, 2014 290.14 290.52 290.14 290.52 142 -4.18(-1.42%)
Dec 26, 2014 296.21 294.70 294.70 294.70 79 -3.57(-1.20%)
Dec 23, 2014 298.26 298.26 298.26 298.26 13 -5.62(-1.85%)
Dec 22, 2014 303.88 303.88 303.88 303.88 26 -4.48(-1.45%)
Dec 18, 2014 310.57 310.57 308.37 308.37 29 -15.49(-4.78%)
Dec 17, 2014 323.91 326.13 323.86 323.86 100 -7.97(-2.40%)
Dec 16, 2014 332.21 333.80 331.07 331.82 256 -0.12(-0.04%)
Dec 15, 2014 330.76 336.54 330.76 331.94 748 +6.19(+1.90%)
Dec 12, 2014 324.24 325.75 324.24 325.75 222 +5.16(+1.61%)
Dec 11, 2014 312.92 320.59 312.92 320.59 43 +7.97(+2.55%)
Dec 10, 2014 318.01 318.01 312.62 312.62 32 -6.53(-2.05%)
Dec 08, 2014 319.15 319.15 319.15 319.15 52 +6.38(+2.04%)
Dec 05, 2014 313.98 313.98 313.98 312.77 90 -7.56(-2.36%)
Dec 02, 2014 321.05 322.79 320.29 320.32 1 +10.59(+3.42%)
Nov 25, 2014 309.73 309.73 309.73 309.73 8 -4.63(-1.47%)
Nov 24, 2014 316.49 316.49 314.36 314.36 115 +2.27(+0.73%)
Nov 21, 2014 312.09 312.09 312.09 312.09 36 -14.49(-4.44%)
Nov 19, 2014 325.75 326.58 326.58 326.58 79 +5.77(+1.80%)
Nov 18, 2014 321.05 321.05 316.19 320.81 223 -0.96(-0.30%)
Nov 17, 2014 321.77 321.77 321.77 321.77 16 +6.11(+1.94%)
Nov 14, 2014 315.65 315.65 315.65 315.65 68 +4.25(+1.37%)
Nov 12, 2014 312.85 312.85 311.40 311.40 7 -4.86(-1.54%)
Nov 10, 2014 315.88 316.26 316.26 316.26 118 -2.28(-0.72%)
Nov 06, 2014 320.44 320.44 318.54 318.54 5 -0.07(-0.02%)
Nov 05, 2014 318.62 318.62 318.62 318.62 30 -4.40(-1.36%)
Nov 04, 2014 322.03 323.02 322.03 323.02 125 +3.27(+1.02%)
Nov 03, 2014 316.72 319.75 314.90 319.75 158 -0.30(-0.09%)
Oct 31, 2014 315.35 322.41 315.35 320.06 896 -7.37(-2.25%)
Oct 30, 2014 334.41 334.41 327.42 327.42 181 -6.83(-2.04%)
Oct 28, 2014 352.71 352.71 334.26 334.26 11 -21.89(-6.15%)
Oct 27, 2014 359.01 353.81 356.15 356.15 158 +2.34(+0.66%)
Oct 24, 2014 356.43 356.43 353.81 353.81 80 -0.17(-0.05%)
Oct 23, 2014 354.15 356.63 349.55 353.99 417 -10.49(-2.88%)
Oct 22, 2014 357.04 364.48 353.24 364.48 155 +3.11(+0.86%)
Oct 21, 2014 366.00 366.00 359.85 361.37 401 -14.43(-3.84%)
Oct 20, 2014 385.36 385.36 373.13 375.79 169 -3.95(-1.04%)
Oct 17, 2014 379.82 382.63 369.73 379.74 766 -0.30(-0.08%)
Oct 16, 2014 406.09 406.09 375.74 380.05 1,533 -18.76(-4.70%)
Oct 15, 2014 400.55 400.55 393.87 398.80 871 +7.75(+1.98%)
Oct 14, 2014 392.19 392.45 379.67 391.06 665 -1.14(-0.29%)
Oct 13, 2014 393.49 398.19 389.61 392.19 241 -5.62(-1.41%)
Oct 10, 2014 387.26 399.03 387.11 397.81 322 +10.56(+2.73%)
Oct 09, 2014 378.68 387.61 376.02 387.26 598 +11.24(+2.99%)
Oct 08, 2014 383.46 394.17 376.02 376.02 344 +1.14(+0.30%)
Oct 07, 2014 379.13 379.13 374.88 374.88 135 +4.63(+1.25%)
Oct 06, 2014 364.18 374.35 364.18 370.25 415 +6.91(+1.90%)
Oct 03, 2014 362.35 368.94 352.71 363.34 420 -7.37(-1.99%)
Oct 02, 2014 388.09 388.09 369.79 370.71 1,591 -2.23(-0.60%)
Oct 01, 2014 371.16 377.31 371.16 372.94 216 +7.02(+1.92%)
Sep 30, 2014 367.06 367.06 365.92 365.92 65 +4.25(+1.18%)
Sep 29, 2014 371.04 371.04 361.67 361.67 83 +1.40(+0.39%)
Sep 26, 2014 361.33 361.33 360.27 360.27 208 -2.78(-0.77%)
Sep 25, 2014 365.77 366.61 363.04 363.06 422 +5.56(+1.56%)
Sep 24, 2014 360.91 361.44 357.49 357.49 88 -0.91(-0.25%)
Sep 23, 2014 355.75 358.48 354.61 358.40 588 +4.71(+1.33%)
Sep 22, 2014 349.51 354.23 349.51 353.70 297 +13.97(+4.11%)
Sep 19, 2014 339.73 339.73 339.73 339.73 0 +0.00(+0.00%)
Sep 18, 2014 339.54 339.73 339.54 339.73 34 +2.08(+0.62%)
Sep 17, 2014 339.41 339.41 337.64 337.64 269 -9.75(-2.81%)
Sep 16, 2014 347.39 347.39 347.39 347.39 23 +3.87(+1.13%)
Sep 15, 2014 343.82 343.82 343.52 343.52 192 +6.53(+1.94%)
Sep 11, 2014 336.99 336.99 336.99 336.99 0 +0.00(+0.00%)
Sep 10, 2014 347.32 347.32 336.99 336.99 266 -1.43(-0.42%)
Sep 09, 2014 338.42 338.42 338.42 338.42 25 +6.93(+2.09%)
Sep 08, 2014 324.84 331.49 324.84 331.49 26 -1.48(-0.44%)
Sep 05, 2014 332.59 332.97 332.59 332.97 70 -0.27(-0.08%)
Sep 04, 2014 327.35 334.49 327.35 333.23 226 +0.87(+0.26%)
Sep 02, 2014 329.78 332.36 332.36 332.36 79 -1.03(-0.31%)
Aug 29, 2014 334.64 333.39 333.39 333.39 39 -2.54(-0.75%)
Aug 28, 2014 337.07 337.07 335.93 335.93 148 +1.29(+0.39%)
Aug 27, 2014 334.64 334.64 334.64 334.64 132 +2.43(+0.73%)
Aug 26, 2014 333.55 333.55 332.21 332.21 90 -4.71(-1.40%)
Aug 25, 2014 336.05 336.92 336.05 336.92 43 +1.97(+0.59%)
Aug 22, 2014 338.21 341.30 334.49 334.94 102 -2.01(-0.60%)
Aug 21, 2014 338.30 338.30 336.95 336.95 513 -4.21(-1.24%)
Aug 20, 2014 341.16 341.16 341.16 341.16 26 +4.62(+1.37%)
Aug 19, 2014 339.50 339.50 334.45 336.54 167 -4.78(-1.40%)
Aug 18, 2014 341.32 341.32 341.32 341.32 19 -7.37(-2.11%)
Aug 15, 2014 341.32 348.69 341.32 348.69 46 +1.94(+0.56%)
Aug 14, 2014 347.01 347.90 346.75 346.75 39 -1.40(-0.40%)
Aug 13, 2014 349.37 352.33 352.33 348.15 298 -4.18(-1.19%)
Aug 12, 2014 349.75 352.33 347.55 352.33 98 +5.01(+1.44%)
Aug 11, 2014 350.05 350.05 342.69 347.32 537 -6.57(-1.86%)
Aug 08, 2014 362.20 362.20 356.89 353.89 232 -6.80(-1.88%)
Aug 07, 2014 355.37 360.99 355.37 360.68 136 +0.23(+0.06%)
Aug 06, 2014 366.00 366.00 360.45 360.45 52 -0.76(-0.21%)
Aug 05, 2014 363.04 363.04 361.21 361.21 57 +3.61(+1.01%)
Aug 04, 2014 360.58 367.63 357.60 357.60 318 -9.92(-2.70%)
Aug 01, 2014 364.48 368.28 359.69 367.52 481 +4.56(+1.26%)
Jul 31, 2014 355.29 363.19 355.21 362.96 404 +15.34(+4.41%)
Jul 30, 2014 347.66 350.20 347.55 347.62 247 +0.68(+0.20%)
Jul 29, 2014 348.53 348.91 346.94 346.94 465 -6.15(-1.74%)
Jul 28, 2014 350.66 353.09 347.77 353.09 360 +5.31(+1.53%)
Jul 25, 2014 346.10 349.29 346.10 347.77 542 +4.92(+1.44%)
Jul 24, 2014 338.97 342.85 338.97 342.85 49 +1.91(+0.56%)
Jul 23, 2014 342.31 342.31 340.94 340.94 39 -0.76(-0.22%)
Jul 22, 2014 338.28 341.70 337.98 341.70 87 -9.87(-2.81%)
Jul 21, 2014 351.57 351.57 351.57 351.57 3 +0.00(+0.00%)
Jul 18, 2014 354.53 354.53 350.52 351.57 262 -3.72(-1.05%)
Jul 17, 2014 346.03 355.29 346.03 355.29 239 +9.64(+2.79%)
Jul 16, 2014 345.65 345.65 345.65 345.65 807 +5.16(+1.52%)
Jul 15, 2014 338.21 343.82 338.21 340.49 120 +1.60(+0.47%)
Jul 14, 2014 334.18 339.34 334.18 338.89 738 -0.15(-0.04%)
Jul 10, 2014 341.70 339.04 339.04 339.04 276 +6.38(+1.92%)
Jul 09, 2014 332.66 332.66 332.66 332.66 40 -1.52(-0.45%)
Jul 08, 2014 331.90 335.47 331.90 334.18 558 +7.66(+2.35%)
Jul 07, 2014 326.52 326.51 326.52 326.52 17 +0.00(+0.00%)
Jul 03, 2014 326.51 326.52 326.52 326.52 0 +0.00(+0.00%)
Jul 02, 2014 326.52 326.51 326.52 326.52 3 +0.00(+0.00%)
Jul 01, 2014 326.52 326.51 326.52 326.52 33 +0.00(+0.00%)
Jun 30, 2014 329.40 331.16 326.52 326.52 71 -4.55(-1.37%)
Jun 27, 2014 331.07 331.07 330.70 331.07 44 -3.64(-1.09%)
Jun 26, 2014 333.57 335.62 333.57 334.71 174 -0.96(-0.29%)
Jun 25, 2014 339.57 342.00 335.67 335.67 131 +7.34(+2.23%)
Jun 24, 2014 332.97 332.97 327.58 328.33 39 -3.34(-1.01%)
Jun 23, 2014 329.85 331.68 329.85 331.68 79 -1.14(-0.34%)
Jun 20, 2014 335.17 335.17 330.54 332.81 40 -0.53(-0.16%)
Jun 19, 2014 329.93 333.35 329.85 333.35 130 -1.52(-0.45%)
Jun 18, 2014 338.02 339.12 334.87 334.87 65 -8.39(-2.44%)
Jun 16, 2014 345.27 343.26 343.26 343.26 39 -1.78(-0.52%)
Jun 13, 2014 345.34 345.65 343.07 345.04 1,619 -1.57(-0.45%)
Jun 12, 2014 350.66 350.66 346.61 346.61 79 +3.39(+0.99%)
Jun 11, 2014 339.42 343.22 339.42 343.22 51 +4.63(+1.37%)
Jun 10, 2014 338.43 338.58 336.00 338.58 119 -1.80(-0.53%)
Jun 06, 2014 343.90 343.90 337.98 340.38 155 -9.50(-2.72%)
Jun 05, 2014 357.87 359.01 349.44 349.88 137 -12.09(-3.34%)
Jun 04, 2014 361.97 361.97 361.97 361.97 54 -1.67(-0.46%)
Jun 03, 2014 363.64 363.64 363.64 363.64 1 +0.00(+0.00%)
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.