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 (%)
Nov 29, 2017 118.15 118.15 118.15 0 -1.37(-1.14%)
Nov 28, 2017 123.24 123.24 119.52 119.52 315 -4.33(-3.49%)
Nov 27, 2017 122.18 123.84 121.72 123.84 269 +1.44(+1.18%)
Nov 22, 2017 122.41 122.41 122.41 0 -1.21(-0.98%)
Nov 21, 2017 122.56 123.62 122.56 123.62 48 -4.79(-3.73%)
Nov 16, 2017 128.41 128.41 128.41 5 -3.91(-2.95%)
Nov 15, 2017 134.32 134.32 132.31 132.31 141 +0.27(+0.20%)
Nov 14, 2017 132.31 132.69 131.97 132.05 79 -0.19(-0.14%)
Nov 13, 2017 133.87 133.87 132.24 132.24 48 +0.04(+0.03%)
Nov 10, 2017 132.20 132.20 132.20 132.20 28 -0.15(-0.11%)
Nov 09, 2017 133.19 133.64 132.35 132.35 121 -0.53(-0.40%)
Nov 08, 2017 132.88 132.88 132.88 132.88 13 +3.57(+2.76%)
Nov 06, 2017 129.31 129.31 129.31 0 +1.40(+1.10%)
Nov 02, 2017 127.91 127.91 127.91 0 +1.03(+0.81%)
Oct 31, 2017 126.88 126.88 126.88 0 -0.51(-0.40%)
Oct 23, 2017 127.40 127.40 127.40 0 -0.09(-0.07%)
Oct 18, 2017 127.49 127.49 127.49 0 -1.97(-1.52%)
Oct 17, 2017 129.46 129.46 129.46 129.46 50 +1.97(+1.55%)
Oct 16, 2017 127.49 127.49 127.49 127.49 25 -0.27(-0.21%)
Oct 10, 2017 127.76 127.76 127.76 0 +0.14(+0.11%)
Oct 09, 2017 127.62 127.62 127.62 127.62 52 +1.19(+0.94%)
Oct 06, 2017 126.43 126.43 126.43 126.43 13 -0.30(-0.24%)
Oct 04, 2017 126.73 126.73 126.73 0 +0.76(+0.60%)
Oct 03, 2017 125.67 126.55 125.67 125.97 105 -0.53(-0.42%)
Oct 02, 2017 129.12 129.12 126.50 126.50 116 -4.45(-3.40%)
Sep 28, 2017 130.95 23 -0.11(-0.08%)
Sep 27, 2017 136.30 136.30 131.06 131.06 298 -7.21(-5.22%)
Sep 26, 2017 138.35 138.35 138.27 138.27 82 -0.76(-0.55%)
Sep 25, 2017 138.34 139.03 138.34 139.03 56 -2.81(-1.98%)
Sep 19, 2017 141.84 0 +0.15(+0.11%)
Sep 18, 2017 141.46 141.69 141.46 141.69 83 -3.72(-2.56%)
Sep 14, 2017 145.41 145.41 145.41 0 +0.30(+0.21%)
Sep 13, 2017 145.47 145.47 145.11 145.11 48 -3.02(-2.04%)
Sep 11, 2017 148.13 148.13 148.13 0 -3.13(-2.07%)
Sep 08, 2017 151.26 151.26 151.26 151.26 13 -0.99(-0.65%)
Sep 07, 2017 152.78 152.78 152.25 152.25 51 +0.61(+0.40%)
Sep 05, 2017 151.64 0 +2.43(+1.63%)
Sep 01, 2017 149.36 149.36 149.21 149.21 39 -1.59(-1.06%)
Aug 31, 2017 152.02 152.02 150.27 150.80 377 -3.34(-2.17%)
Aug 30, 2017 154.15 154.15 154.15 154.15 13 -2.81(-1.79%)
Aug 29, 2017 156.95 156.95 156.95 156.95 39 +1.22(+0.78%)
Aug 28, 2017 155.66 156.35 155.66 155.74 132 -1.59(-1.01%)
Aug 22, 2017 157.33 157.33 157.33 0 -2.13(-1.33%)
Aug 21, 2017 160.26 160.44 159.46 159.46 150 -0.42(-0.26%)
Aug 18, 2017 160.08 160.08 159.88 159.88 50 +3.53(+2.26%)
Aug 17, 2017 154.01 156.35 154.01 156.35 101 +3.19(+2.08%)
Aug 16, 2017 153.16 153.16 153.16 153.16 13 +0.44(+0.28%)
Aug 15, 2017 151.03 152.72 151.03 152.72 41 +2.37(+1.58%)
Aug 14, 2017 153.61 153.61 150.35 150.35 572 -4.56(-2.94%)
Aug 11, 2017 155.74 155.74 154.69 154.90 415 +0.35(+0.23%)
Aug 10, 2017 151.18 154.55 151.18 154.55 882 +4.22(+2.81%)
Aug 09, 2017 148.83 150.33 148.83 150.33 67 +3.24(+2.20%)
Aug 08, 2017 147.09 147.09 147.09 147.09 16 +0.82(+0.56%)
Aug 07, 2017 146.27 146.27 146.27 146.27 79 +2.91(+2.03%)
Jul 31, 2017 143.36 0 -1.29(-0.89%)
Jul 28, 2017 142.75 144.80 142.75 144.65 65 +4.11(+2.92%)
Jul 26, 2017 140.55 140.55 140.55 0 -4.22(-2.92%)
Jul 18, 2017 144.77 144.77 144.77 0 +1.03(+0.72%)
Jul 14, 2017 143.74 143.74 143.74 0 -3.07(-2.09%)
Jul 13, 2017 147.12 147.12 146.81 146.81 144 -2.09(-1.41%)
Jul 11, 2017 148.91 11 +2.51(+1.71%)
Jul 05, 2017 146.40 2 +2.28(+1.58%)
Jul 03, 2017 144.54 144.54 144.12 144.12 357 -1.88(-1.29%)
Jun 29, 2017 146.00 42 +0.83(+0.57%)
Jun 28, 2017 147.16 147.16 145.17 145.17 32 -3.20(-2.16%)
Jun 23, 2017 148.37 148.37 148.37 0 -3.49(-2.30%)
Jun 22, 2017 151.87 151.87 151.87 151.87 52 +3.04(+2.04%)
Jun 20, 2017 148.83 14 +2.28(+1.56%)
Jun 14, 2017 146.55 146.55 146.55 0 -5.32(-3.50%)
Jun 07, 2017 151.87 4 +0.76(+0.50%)
Jun 06, 2017 152.41 152.41 151.11 151.11 26 -1.59(-1.04%)
Jun 05, 2017 150.80 152.70 150.65 152.70 392 +5.26(+3.57%)
Jun 02, 2017 147.44 147.44 147.44 147.44 131 -7.53(-4.86%)
Jun 01, 2017 154.98 154.98 154.98 154.98 26 -2.65(-1.68%)
May 31, 2017 160.52 160.52 157.63 157.63 289 +1.97(+1.26%)
May 30, 2017 155.81 155.81 155.66 155.66 1,316 +0.45(+0.29%)
May 26, 2017 154.90 155.22 154.90 155.22 92 +0.05(+0.03%)
May 25, 2017 154.22 155.17 154.22 155.17 30 -0.80(-0.51%)
May 23, 2017 155.97 155.97 155.97 0 -1.59(-1.01%)
May 19, 2017 157.56 157.56 157.56 0 -2.97(-1.85%)
May 18, 2017 161.43 161.43 160.52 160.52 84 -0.36(-0.22%)
May 17, 2017 157.82 160.88 156.90 160.88 118 +6.97(+4.53%)
May 16, 2017 152.78 153.92 152.78 153.92 301 +1.14(+0.75%)
May 05, 2017 152.78 1 +0.15(+0.10%)
May 04, 2017 150.57 152.63 150.57 152.63 227 +1.70(+1.13%)
May 02, 2017 150.93 150.93 150.93 0 +0.58(+0.39%)
May 01, 2017 150.35 150.35 150.35 150.35 63 +0.00(+0.00%)
Apr 28, 2017 150.35 150.35 150.35 150.35 65 -0.76(-0.50%)
Apr 27, 2017 151.11 151.11 151.11 151.11 46 +4.38(+2.99%)
Apr 26, 2017 147.01 147.01 146.72 146.72 302 -0.36(-0.24%)
Apr 25, 2017 149.51 149.51 147.08 147.08 435 -3.49(-2.32%)
Apr 24, 2017 150.57 150.57 150.57 150.57 33 -5.09(-3.27%)
Apr 21, 2017 156.12 156.42 155.66 155.66 111 -3.64(-2.28%)
Apr 19, 2017 159.30 16 -3.12(-1.92%)
Apr 18, 2017 162.42 162.42 162.42 162.42 25 -1.78(-1.08%)
Apr 13, 2017 164.20 6 +5.95(+3.76%)
Apr 12, 2017 158.25 158.25 158.25 158.25 65 +0.90(+0.57%)
Apr 11, 2017 159.46 159.46 157.36 157.36 65 -3.06(-1.91%)
Apr 07, 2017 160.42 160.42 160.42 0 -0.94(-0.58%)
Apr 06, 2017 167.36 167.36 161.25 161.36 116 -0.76(-0.47%)
Apr 05, 2017 158.25 162.12 158.25 162.12 198 +2.81(+1.76%)
Apr 04, 2017 159.31 159.31 159.31 159.31 13 +1.29(+0.82%)
Apr 03, 2017 158.02 158.02 158.02 158.02 111 +3.72(+2.41%)
Mar 31, 2017 158.70 158.70 154.30 154.30 51 -1.75(-1.12%)
Mar 30, 2017 156.04 156.04 156.04 156.04 46 -4.11(-2.57%)
Mar 28, 2017 160.16 12 -0.81(-0.50%)
Mar 24, 2017 160.97 4 -0.34(-0.21%)
Mar 23, 2017 160.98 161.30 160.34 161.30 105 -2.94(-1.79%)
Mar 22, 2017 164.16 164.24 164.16 164.24 656 +3.54(+2.21%)
Mar 21, 2017 160.15 160.70 160.15 160.70 40 +5.29(+3.41%)
Mar 20, 2017 155.41 155.41 155.41 155.41 0 +0.00(+0.00%)
Mar 16, 2017 155.41 155.41 155.41 0 -6.10(-3.78%)
Mar 14, 2017 161.51 0 +2.13(+1.33%)
Mar 13, 2017 160.37 160.37 159.38 159.38 144 -1.92(-1.19%)
Mar 10, 2017 160.88 161.89 160.88 161.30 82 +2.60(+1.64%)
Mar 09, 2017 158.70 158.70 158.70 158.70 39 -1.52(-0.95%)
Mar 08, 2017 157.49 160.22 157.49 160.22 114 +1.37(+0.86%)
Mar 07, 2017 156.88 158.85 156.19 158.85 337 +4.18(+2.70%)
Mar 03, 2017 154.68 154.68 154.68 0 +4.33(+2.88%)
Mar 01, 2017 150.35 15 -0.38(-0.25%)
Feb 27, 2017 150.73 12 -2.43(-1.59%)
Feb 24, 2017 153.16 153.16 150.35 153.16 49 +2.17(+1.43%)
Feb 21, 2017 150.99 6 -1.70(-1.12%)
Feb 17, 2017 152.70 152.70 152.70 0 +0.45(+0.30%)
Feb 16, 2017 151.87 153.59 151.87 152.25 106 +0.39(+0.25%)
Feb 15, 2017 152.25 152.25 151.19 151.86 204 -1.86(-1.21%)
Feb 14, 2017 152.70 153.72 152.70 153.72 50 +1.17(+0.77%)
Feb 13, 2017 152.32 154.07 152.25 152.55 566 -9.07(-5.61%)
Feb 08, 2017 161.62 161.62 161.62 0 +4.21(+2.68%)
Feb 03, 2017 157.41 157.41 157.41 0 -6.12(-3.74%)
Feb 02, 2017 161.74 163.53 161.74 163.53 414 +3.61(+2.26%)
Feb 01, 2017 158.70 160.10 158.70 159.92 189 +0.48(+0.30%)
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%)
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.