Skip to main content

Ultrashort S&P500 -2X ETF (NY: SDS )

32.60 -0.26 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 32.99 33.02 32.52 32.60 6,914,188 -0.26(-0.79%)
Dec 07, 2023 33.04 33.14 32.77 32.86 4,741,531 -0.49(-1.47%)
Dec 06, 2023 32.74 33.40 32.74 33.35 4,862,901 +0.30(+0.91%)
Dec 05, 2023 33.25 33.30 32.91 33.05 4,281,751 +0.02(+0.06%)
Dec 04, 2023 33.19 33.36 32.99 33.03 3,992,571 +0.35(+1.07%)
Dec 01, 2023 33.15 33.24 32.59 32.68 6,508,699 -0.37(-1.12%)
Nov 30, 2023 33.18 33.48 33.00 33.05 6,026,322 -0.22(-0.66%)
Nov 29, 2023 32.90 33.34 32.73 33.27 5,220,471 +0.04(+0.12%)
Nov 28, 2023 33.34 33.42 33.02 33.23 4,651,341 -0.03(-0.09%)
Nov 27, 2023 33.25 33.33 33.12 33.26 3,217,767 +0.13(+0.39%)
Nov 24, 2023 33.16 33.21 33.11 33.13 1,593,725 -0.02(-0.06%)
Nov 22, 2023 33.17 33.32 32.96 33.15 5,713,419 -0.21(-0.63%)
Nov 21, 2023 33.39 33.57 33.33 33.36 3,421,510 +0.16(+0.48%)
Nov 20, 2023 33.76 33.77 33.08 33.20 4,277,001 -0.51(-1.51%)
Nov 17, 2023 33.79 33.94 33.62 33.71 3,508,690 -0.07(-0.21%)
Nov 16, 2023 33.94 34.10 33.74 33.78 7,288,071 -0.04(-0.12%)
Nov 15, 2023 33.78 33.97 33.58 33.82 5,580,173 -0.14(-0.41%)
Nov 14, 2023 34.35 34.38 33.75 33.96 7,701,411 -1.35(-3.82%)
Nov 13, 2023 35.47 35.60 35.14 35.31 4,548,411 +0.08(+0.23%)
Nov 10, 2023 36.02 36.27 35.18 35.23 6,263,382 -1.11(-3.05%)
Nov 09, 2023 35.60 36.43 35.59 36.34 8,057,134 +0.57(+1.59%)
Nov 08, 2023 35.72 36.16 35.62 35.77 6,351,091 -0.03(-0.08%)
Nov 07, 2023 36.02 36.20 35.69 35.80 6,208,015 -0.20(-0.56%)
Nov 06, 2023 36.03 36.32 35.92 36.00 6,072,601 -0.14(-0.39%)
Nov 03, 2023 36.41 36.43 35.88 36.14 8,306,316 -0.66(-1.79%)
Nov 02, 2023 37.54 37.56 36.77 36.80 9,944,546 -1.41(-3.69%)
Nov 01, 2023 38.86 38.97 38.06 38.21 9,689,845 -0.81(-2.08%)
Oct 31, 2023 39.42 39.79 38.98 39.02 5,633,285 -0.49(-1.24%)
Oct 30, 2023 39.93 40.18 39.31 39.51 7,121,994 -0.96(-2.37%)
Oct 27, 2023 39.79 40.75 39.72 40.47 9,560,891 +0.41(+1.02%)
Oct 26, 2023 39.35 40.26 39.19 40.06 9,989,404 +0.96(+2.46%)
Oct 25, 2023 38.33 39.20 38.33 39.10 6,638,226 +1.11(+2.92%)
Oct 24, 2023 38.18 38.53 37.78 37.99 5,768,345 -0.57(-1.48%)
Oct 23, 2023 38.73 39.05 37.84 38.56 7,731,222 +0.15(+0.39%)
Oct 20, 2023 37.59 38.43 37.49 38.41 8,398,124 +0.92(+2.45%)
Oct 19, 2023 36.72 37.60 36.38 37.49 13,930,014 +0.72(+1.96%)
Oct 18, 2023 36.14 36.97 35.97 36.77 7,084,281 +0.97(+2.71%)
Oct 17, 2023 36.36 36.40 35.47 35.80 6,834,869 +0.01(+0.03%)
Oct 16, 2023 36.18 36.22 35.62 35.79 6,360,753 -0.76(-2.08%)
Oct 13, 2023 35.95 36.83 35.72 36.55 7,890,807 +0.39(+1.08%)
Oct 12, 2023 35.64 36.57 35.58 36.16 8,806,808 +0.47(+1.32%)
Oct 11, 2023 35.81 36.23 35.67 35.69 4,799,254 -0.30(-0.83%)
Oct 10, 2023 36.25 36.32 35.53 35.99 5,791,196 -0.36(-0.99%)
Oct 09, 2023 37.16 37.26 36.25 36.35 5,348,312 -0.46(-1.25%)
Oct 06, 2023 38.16 38.41 36.54 36.81 9,160,571 -0.89(-2.36%)
Oct 05, 2023 37.70 38.27 37.54 37.70 6,346,555 +0.10(+0.27%)
Oct 04, 2023 38.09 38.35 37.48 37.60 7,171,105 -0.55(-1.44%)
Oct 03, 2023 37.55 38.40 37.27 38.15 9,528,555 +1.02(+2.75%)
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.