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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 118.26 119.59 117.29 118.58 769 +3.17(+2.74%)
May 30, 2019 114.51 115.50 112.52 115.42 798 +0.91(+0.79%)
May 29, 2019 114.58 116.27 114.20 114.51 2,114 +2.12(+1.88%)
May 28, 2019 112.40 112.40 112.40 112.40 2 +1.21(+1.09%)
May 24, 2019 112.36 112.36 111.19 111.19 639 -2.36(-2.08%)
May 23, 2019 111.94 113.55 111.44 113.55 394 +5.19(+4.79%)
May 22, 2019 108.45 108.45 108.36 108.36 260 +2.01(+1.89%)
May 21, 2019 107.23 107.65 106.36 106.36 93 -2.56(-2.35%)
May 20, 2019 108.84 109.30 108.22 108.92 370 +1.72(+1.61%)
May 17, 2019 105.77 107.21 105.77 107.20 273 +2.88(+2.76%)
May 16, 2019 104.01 104.61 102.47 104.32 3,099 -0.62(-0.59%)
May 15, 2019 105.58 105.60 104.92 104.93 99 -0.32(-0.30%)
May 14, 2019 106.38 107.30 104.54 105.25 404 -2.34(-2.17%)
May 13, 2019 104.70 107.59 104.70 107.59 728 +5.94(+5.85%)
May 10, 2019 102.25 103.88 101.63 101.65 1,826 -0.10(-0.10%)
May 09, 2019 103.62 104.31 101.75 101.75 596 +0.25(+0.24%)
May 08, 2019 100.86 101.50 99.95 101.50 289 +1.47(+1.47%)
May 07, 2019 100.46 100.46 100.03 100.03 54 +3.53(+3.66%)
May 06, 2019 99.95 99.95 96.32 96.50 498 +0.04(+0.05%)
May 03, 2019 100.10 100.10 96.46 96.46 287 -4.25(-4.22%)
May 02, 2019 99.33 101.02 99.33 100.71 160 -0.37(-0.37%)
May 01, 2019 101.08 101.08 101.08 101.08 0 +1.79(+1.80%)
Apr 30, 2019 99.48 99.48 99.30 99.30 52 +0.41(+0.41%)
Apr 29, 2019 99.26 99.26 98.18 98.89 269 -1.02(-1.02%)
Apr 26, 2019 101.78 101.78 99.91 99.91 1,487 -1.66(-1.64%)
Apr 25, 2019 101.06 101.57 101.06 101.57 302 +1.85(+1.86%)
Apr 24, 2019 100.06 100.06 99.10 99.71 377 -0.30(-0.30%)
Apr 23, 2019 102.40 102.82 99.41 100.01 844 -3.23(-3.13%)
Apr 22, 2019 102.63 103.93 102.63 103.24 2,236 +1.24(+1.22%)
Apr 18, 2019 101.67 102.00 101.67 102.00 117 +0.53(+0.52%)
Apr 17, 2019 101.75 101.75 101.33 101.47 193 +1.10(+1.09%)
Apr 16, 2019 100.94 101.17 100.38 100.38 698 -0.81(-0.80%)
Apr 15, 2019 100.33 101.40 100.31 101.18 755 +0.89(+0.89%)
Apr 12, 2019 100.02 100.71 99.18 100.29 143 -0.97(-0.96%)
Apr 11, 2019 100.79 101.26 100.79 101.26 59 +0.55(+0.55%)
Apr 10, 2019 101.52 101.52 100.71 100.71 67 -3.42(-3.29%)
Apr 09, 2019 102.88 104.14 102.88 104.14 37 +2.58(+2.54%)
Apr 08, 2019 101.56 101.56 101.56 101.56 3 +0.31(+0.30%)
Apr 05, 2019 101.02 101.86 101.02 101.25 65 -1.82(-1.77%)
Apr 04, 2019 103.57 103.57 103.08 103.08 27 -1.42(-1.36%)
Apr 03, 2019 103.86 104.70 103.70 104.50 67 -0.86(-0.81%)
Apr 02, 2019 105.36 105.36 105.36 105.36 10 +0.94(+0.90%)
Apr 01, 2019 104.67 104.93 104.42 104.42 63 -2.63(-2.46%)
Mar 29, 2019 105.16 107.05 105.16 107.05 195 -0.20(-0.19%)
Mar 28, 2019 107.45 108.99 107.25 107.25 881 -2.03(-1.86%)
Mar 27, 2019 110.90 110.90 108.87 109.28 356 -0.00(-0.00%)
Mar 26, 2019 109.30 109.60 109.29 109.29 210 -1.82(-1.64%)
Mar 25, 2019 112.67 114.16 110.89 111.11 939 -0.93(-0.83%)
Mar 22, 2019 111.21 112.04 111.21 112.04 169 +7.36(+7.03%)
Mar 21, 2019 108.38 108.38 104.62 104.68 278 -2.72(-2.53%)
Mar 20, 2019 106.15 108.22 106.15 107.40 106 +1.51(+1.42%)
Mar 19, 2019 102.95 105.89 102.95 105.89 240 +1.69(+1.62%)
Mar 18, 2019 105.24 105.69 104.17 104.20 403 -1.91(-1.80%)
Mar 15, 2019 105.93 106.16 104.55 106.11 157 +0.04(+0.04%)
Mar 14, 2019 104.63 106.08 104.63 106.06 1,317 +1.09(+1.04%)
Mar 13, 2019 104.70 104.98 104.40 104.98 137 -0.99(-0.93%)
Mar 12, 2019 105.70 106.08 105.24 105.96 2,821 +0.23(+0.22%)
Mar 11, 2019 108.14 108.14 105.73 105.73 508 -3.24(-2.98%)
Mar 08, 2019 110.05 110.05 108.97 108.97 471 +0.35(+0.32%)
Mar 07, 2019 106.77 108.91 106.77 108.62 536 +2.28(+2.14%)
Mar 06, 2019 102.64 106.39 102.64 106.34 533 +4.03(+3.93%)
Mar 05, 2019 101.57 102.32 101.57 102.32 234 +0.75(+0.74%)
Mar 04, 2019 98.44 101.56 98.44 101.56 232 +2.06(+2.07%)
Mar 01, 2019 99.58 99.89 99.51 99.51 39 -0.96(-0.95%)
Feb 28, 2019 100.47 100.47 100.47 100.47 0 +0.44(+0.44%)
Feb 27, 2019 100.81 100.88 100.03 100.03 93 +0.09(+0.09%)
Feb 26, 2019 98.97 99.93 98.97 99.93 552 +1.62(+1.65%)
Feb 25, 2019 96.45 98.31 96.45 98.31 309 +0.34(+0.34%)
Feb 22, 2019 97.98 98.59 97.98 97.98 274 -0.80(-0.81%)
Feb 21, 2019 97.60 99.09 97.60 98.78 119 +0.93(+0.96%)
Feb 20, 2019 99.43 99.43 97.75 97.84 107 -1.26(-1.27%)
Feb 19, 2019 100.35 100.65 98.97 99.10 186 -1.40(-1.39%)
Feb 15, 2019 101.84 101.84 100.16 100.50 431 -2.69(-2.61%)
Feb 14, 2019 103.10 103.19 102.49 103.19 126 -0.52(-0.50%)
Feb 13, 2019 103.90 103.90 103.45 103.71 60 -0.95(-0.91%)
Feb 12, 2019 105.70 106.32 104.66 104.66 358 -2.80(-2.60%)
Feb 11, 2019 109.14 109.52 107.46 107.46 1,455 -1.99(-1.81%)
Feb 08, 2019 110.44 110.44 109.29 109.44 274 +0.32(+0.30%)
Feb 07, 2019 109.62 109.62 109.12 109.12 249 +2.03(+1.90%)
Feb 06, 2019 107.30 107.51 106.00 107.08 308 +0.30(+0.28%)
Feb 05, 2019 107.53 107.53 106.78 106.78 51 -0.62(-0.58%)
Feb 04, 2019 109.90 109.90 107.40 107.40 317 -2.11(-1.93%)
Feb 01, 2019 109.44 110.21 109.44 109.52 327 +0.10(+0.09%)
Jan 31, 2019 111.05 111.05 109.14 109.42 494 -2.16(-1.94%)
Jan 30, 2019 112.73 112.73 111.58 111.58 48 -1.82(-1.60%)
Jan 29, 2019 113.78 113.78 113.30 113.39 130 -0.29(-0.25%)
Jan 28, 2019 114.41 114.95 113.64 113.68 483 +1.61(+1.43%)
Jan 25, 2019 113.88 113.88 112.08 112.08 1,007 -2.64(-2.30%)
Jan 24, 2019 114.56 115.34 114.56 114.72 33 -1.50(-1.29%)
Jan 23, 2019 114.72 117.01 114.72 116.22 534 +0.26(+0.22%)
Jan 22, 2019 112.50 115.96 112.50 115.96 314 +3.92(+3.50%)
Jan 18, 2019 112.04 113.57 111.20 112.04 811 -2.41(-2.11%)
Jan 17, 2019 116.17 116.17 114.45 114.45 297 -1.75(-1.51%)
Jan 16, 2019 115.72 116.66 115.72 116.20 142 -1.97(-1.67%)
Jan 15, 2019 118.08 119.38 118.08 118.18 1,056 -1.31(-1.09%)
Jan 14, 2019 117.93 120.25 117.93 119.49 1,015 +1.94(+1.65%)
Jan 11, 2019 119.00 119.38 117.54 117.54 379 -0.60(-0.51%)
Jan 10, 2019 120.75 121.50 118.14 118.14 1,223 -0.89(-0.75%)
Jan 09, 2019 119.42 119.99 118.69 119.04 109 -2.42(-2.00%)
Jan 08, 2019 122.59 123.37 121.46 121.46 232 -3.55(-2.84%)
Jan 07, 2019 127.56 128.53 123.89 125.01 1,020 -3.69(-2.87%)
Jan 04, 2019 135.58 135.58 128.55 128.70 1,072 -9.56(-6.91%)
Jan 03, 2019 135.58 139.00 133.90 138.26 916 +4.07(+3.03%)
Jan 02, 2019 139.09 139.09 133.21 134.19 753 -1.09(-0.80%)
Dec 31, 2018 135.73 138.41 135.20 135.27 1,570 -0.92(-0.67%)
Dec 28, 2018 136.42 138.56 134.51 136.19 1,727 -2.88(-2.07%)
Dec 27, 2018 143.53 143.76 139.07 139.07 1,947 +0.26(+0.18%)
Dec 26, 2018 152.85 152.93 138.81 138.81 2,729 -14.57(-9.50%)
Dec 24, 2018 149.95 153.53 146.82 153.38 2,635 +5.65(+3.82%)
Dec 21, 2018 141.41 148.27 140.80 147.74 1,717 +6.24(+4.41%)
Dec 20, 2018 137.98 144.00 136.32 141.50 2,847 +4.36(+3.18%)
Dec 19, 2018 130.43 138.20 130.43 137.14 153 +5.78(+4.40%)
Dec 18, 2018 130.12 131.57 128.66 131.36 601 -0.61(-0.46%)
Dec 17, 2018 126.84 137.29 125.41 131.97 2,937 +5.59(+4.42%)
Dec 14, 2018 124.78 126.92 121.12 126.38 1,743 +4.15(+3.39%)
Dec 13, 2018 119.14 122.95 119.12 122.23 554 +3.85(+3.25%)
Dec 12, 2018 118.14 118.38 115.86 118.38 481 -2.62(-2.17%)
Dec 11, 2018 117.38 122.19 116.62 121.00 1,639 +0.37(+0.30%)
Dec 10, 2018 119.29 124.02 119.29 120.64 1,632 +1.58(+1.33%)
Dec 07, 2018 114.10 120.51 113.03 119.06 707 +3.81(+3.31%)
Dec 06, 2018 116.31 120.13 115.25 115.25 541 +2.67(+2.37%)
Dec 04, 2018 105.48 112.58 105.48 112.58 104 +7.09(+6.73%)
Dec 03, 2018 104.95 107.24 104.03 105.48 912 -2.06(-1.92%)
Nov 30, 2018 107.54 107.66 107.54 107.54 340 +0.76(+0.71%)
Nov 29, 2018 107.39 107.70 106.78 106.78 353 +0.32(+0.30%)
Nov 28, 2018 111.51 113.42 106.46 106.46 1,070 -5.43(-4.85%)
Nov 27, 2018 111.20 112.27 110.82 111.89 258 +1.75(+1.59%)
Nov 26, 2018 110.67 111.10 108.93 110.14 1,148 -1.06(-0.96%)
Nov 23, 2018 111.74 111.74 111.20 111.20 144 -0.11(-0.10%)
Nov 21, 2018 111.31 111.31 111.31 0 -3.17(-2.77%)
Nov 20, 2018 114.25 114.48 111.81 114.48 499 +4.50(+4.09%)
Nov 19, 2018 107.31 110.82 107.31 109.98 731 +2.21(+2.05%)
Nov 16, 2018 107.54 108.84 107.54 107.77 930 -0.08(-0.07%)
Nov 15, 2018 111.20 111.20 107.85 107.85 217 -2.14(-1.94%)
Nov 14, 2018 106.93 109.98 106.71 109.98 268 +2.90(+2.71%)
Nov 13, 2018 106.63 107.09 106.63 107.09 59 +0.15(+0.14%)
Nov 12, 2018 105.10 106.93 105.10 106.93 194 +1.83(+1.74%)
Nov 09, 2018 102.66 105.41 102.66 105.10 498 +4.31(+4.28%)
Nov 08, 2018 100.45 100.84 100.45 100.79 321 -2.80(-2.70%)
Nov 07, 2018 103.59 103.59 103.59 103.59 4 +0.00(+0.00%)
Nov 06, 2018 104.80 104.80 103.59 103.59 388 -2.05(-1.94%)
Nov 05, 2018 105.10 106.02 104.64 105.64 86 +0.84(+0.80%)
Nov 02, 2018 104.19 105.48 104.19 104.80 458 -0.15(-0.15%)
Nov 01, 2018 105.56 108.15 104.87 104.95 1,027 -4.35(-3.98%)
Oct 31, 2018 109.30 109.68 108.54 109.30 4,346 -0.38(-0.35%)
Oct 30, 2018 112.35 112.58 109.68 109.68 559 -4.96(-4.32%)
Oct 29, 2018 112.96 115.70 110.07 114.64 588 +0.38(+0.33%)
Oct 26, 2018 115.93 117.84 111.89 114.25 865 +2.89(+2.60%)
Oct 25, 2018 115.70 116.09 111.36 111.36 1,018 -4.78(-4.12%)
Oct 24, 2018 110.96 116.31 110.96 116.14 2,140 +7.05(+6.46%)
Oct 23, 2018 109.98 112.50 108.23 109.09 845 +1.47(+1.37%)
Oct 22, 2018 106.70 107.62 106.27 107.62 410 +1.07(+1.00%)
Oct 19, 2018 106.40 106.55 104.95 106.55 235 +4.73(+4.64%)
Oct 18, 2018 101.82 101.82 13 +0.00(+0.00%)
Oct 17, 2018 102.81 103.73 101.82 101.82 276 +0.16(+0.16%)
Oct 16, 2018 105.18 105.18 101.21 101.66 2,014 -3.90(-3.69%)
Oct 15, 2018 107.62 108.14 105.26 105.56 1,804 -3.28(-3.01%)
Oct 12, 2018 105.48 108.84 105.48 108.84 301 +4.33(+4.14%)
Oct 11, 2018 102.08 105.25 102.08 104.51 1,480 +2.69(+2.64%)
Oct 10, 2018 98.01 101.82 98.01 101.82 1,047 +4.87(+5.02%)
Oct 09, 2018 96.25 97.21 96.25 96.95 4,174 +0.39(+0.41%)
Oct 08, 2018 96.94 97.93 96.10 96.56 535 -0.46(-0.47%)
Oct 05, 2018 94.73 97.55 94.73 97.02 471 +2.59(+2.75%)
Oct 04, 2018 93.35 94.42 93.35 94.42 742 +3.20(+3.50%)
Oct 03, 2018 92.82 92.93 91.23 91.23 203 -1.12(-1.21%)
Oct 02, 2018 92.34 92.34 92.34 92.34 87 +0.54(+0.59%)
Oct 01, 2018 90.92 91.91 90.92 91.80 163 +2.56(+2.87%)
Sep 28, 2018 89.24 89.24 89.24 89.24 13 +0.46(+0.52%)
Sep 27, 2018 88.78 88.78 88.78 88.78 0 +0.00(+0.00%)
Sep 26, 2018 88.78 88.78 88.78 88.78 28 +0.63(+0.71%)
Sep 25, 2018 88.18 88.33 87.80 88.15 750 -0.74(-0.83%)
Sep 24, 2018 88.62 88.89 88.62 88.89 138 +2.08(+2.40%)
Sep 21, 2018 86.66 86.81 86.66 86.81 65 -1.00(-1.14%)
Sep 20, 2018 87.81 87.81 3 +0.00(+0.00%)
Sep 19, 2018 87.81 87.81 87.81 87.81 26 +1.38(+1.60%)
Sep 18, 2018 86.36 86.54 86.36 86.43 181 -0.91(-1.05%)
Sep 17, 2018 85.74 87.34 85.74 87.34 92 +0.84(+0.97%)
Sep 14, 2018 86.50 86.50 86.50 0 +0.00(+0.00%)
Sep 13, 2018 86.12 86.62 86.05 86.50 223 -0.33(-0.38%)
Sep 12, 2018 86.66 86.83 86.66 86.83 116 +0.93(+1.09%)
Sep 11, 2018 86.58 86.61 85.90 85.90 332 +0.53(+0.62%)
Sep 10, 2018 85.36 85.36 85.36 85.36 1 +0.00(+0.00%)
Sep 07, 2018 85.59 85.59 85.36 85.36 3,183 +0.87(+1.03%)
Sep 06, 2018 84.49 84.49 84.49 0 +0.00(+0.00%)
Sep 05, 2018 85.66 85.66 84.49 84.49 131 +0.27(+0.32%)
Sep 04, 2018 84.22 84.22 2 +0.00(+0.00%)
Aug 31, 2018 84.22 84.22 84.22 0 +0.61(+0.73%)
Aug 30, 2018 83.62 83.62 83.62 83.62 39 -0.76(-0.90%)
Aug 29, 2018 84.38 84.38 84.38 84.38 18 +0.00(+0.00%)
Aug 28, 2018 84.38 84.38 84.38 84.38 36 +1.21(+1.46%)
Aug 27, 2018 83.62 83.62 83.16 83.16 119 -1.36(-1.61%)
Aug 24, 2018 84.53 84.53 84.53 84.53 13 -0.53(-0.63%)
Aug 23, 2018 85.06 85.06 85.06 85.06 154 +0.46(+0.54%)
Aug 22, 2018 84.72 84.72 84.60 84.60 90 -0.37(-0.44%)
Aug 21, 2018 85.67 85.67 84.53 84.98 133 -1.53(-1.77%)
Aug 20, 2018 87.42 87.42 86.50 86.50 39 -1.75(-1.98%)
Aug 17, 2018 88.25 88.25 88.25 88.25 13 +0.00(+0.00%)
Aug 16, 2018 88.25 88.25 88.25 0 +0.00(+0.00%)
Aug 15, 2018 88.25 88.25 88.25 88.25 0 +0.00(+0.00%)
Aug 14, 2018 90.46 90.46 87.80 88.25 384 -1.06(-1.19%)
Aug 13, 2018 89.32 89.32 89.32 0 +0.00(+0.00%)
Aug 10, 2018 89.39 89.39 89.32 89.32 144 +0.23(+0.26%)
Aug 09, 2018 89.09 89.09 89.09 89.09 13 -0.61(-0.68%)
Aug 08, 2018 89.70 89.70 89.70 89.70 69 +0.76(+0.85%)
Aug 07, 2018 88.71 89.01 88.56 88.94 149 -0.99(-1.10%)
Aug 06, 2018 90.46 90.46 89.92 89.92 68 -0.99(-1.09%)
Aug 03, 2018 90.08 90.91 90.08 90.91 92 -0.53(-0.58%)
Aug 02, 2018 91.44 91.44 17 +0.00(+0.00%)
Aug 01, 2018 91.44 91.44 91.44 91.44 3 +0.00(+0.00%)
Jul 31, 2018 91.44 91.44 91.44 91.44 17 -1.80(-1.94%)
Jul 30, 2018 93.25 93.25 93.25 93.25 13 +0.21(+0.22%)
Jul 27, 2018 92.74 93.12 92.74 93.04 65 +2.89(+3.20%)
Jul 26, 2018 90.76 90.76 89.93 90.15 143 -3.12(-3.34%)
Jul 25, 2018 93.27 93.27 93.01 93.27 166 +0.59(+0.64%)
Jul 24, 2018 92.89 92.89 92.68 92.68 121 +2.07(+2.28%)
Jul 23, 2018 90.91 90.91 90.61 90.61 534 +0.03(+0.04%)
Jul 20, 2018 89.92 90.58 89.92 90.58 407 +0.07(+0.08%)
Jul 19, 2018 90.53 90.53 90.50 90.50 64 -1.49(-1.62%)
Jul 17, 2018 91.99 91.99 91.99 10 -0.82(-0.88%)
Jul 13, 2018 92.81 92.81 92.81 3 +0.79(+0.86%)
Jul 12, 2018 93.12 93.12 91.98 92.02 130 +0.58(+0.63%)
Jul 10, 2018 91.44 91.44 91.44 2 +0.91(+1.01%)
Jul 09, 2018 90.61 90.76 90.53 90.53 63 -4.41(-4.64%)
Jul 05, 2018 94.94 94.94 94.94 0 -1.42(-1.47%)
Jun 27, 2018 96.36 96.36 96.36 0 -0.33(-0.34%)
Jun 25, 2018 96.69 96.69 96.69 0 +2.81(+3.00%)
Jun 22, 2018 93.88 93.88 93.42 93.88 131 +1.25(+1.35%)
Jun 21, 2018 91.98 92.62 91.98 92.62 146 +1.03(+1.12%)
Jun 20, 2018 92.20 92.20 91.22 91.60 151 -1.04(-1.12%)
Jun 19, 2018 94.27 94.27 92.64 92.64 51 -0.61(-0.65%)
Jun 18, 2018 93.25 93.25 93.25 93.25 14 -1.37(-1.45%)
Jun 15, 2018 94.61 94.61 94.61 94.61 26 +0.81(+0.86%)
Jun 14, 2018 93.81 93.81 93.81 93.81 39 -0.31(-0.33%)
Jun 13, 2018 94.12 94.12 94.12 94.12 20 +0.64(+0.69%)
Jun 12, 2018 93.55 93.55 93.48 93.48 40 -0.45(-0.48%)
Jun 11, 2018 93.93 93.93 93.93 93.93 19 +0.23(+0.24%)
Jun 08, 2018 93.70 93.70 93.70 93.70 39 -0.53(-0.56%)
Jun 07, 2018 94.23 94.23 94.23 94.23 92 -2.43(-2.51%)
Jun 04, 2018 96.66 96.66 96.66 3 -2.51(-2.53%)
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.