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

Ultrashort Smallcap600 -2X ETF (NY: SDD )

18.07 -0.51 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 258.93 258.93 258.93 258.93 8 -2.88(-1.10%)
Mar 30, 2016 257.79 261.82 257.79 261.82 55 +1.37(+0.52%)
Mar 29, 2016 274.12 275.56 260.45 260.45 180 -13.37(-4.88%)
Mar 28, 2016 273.82 273.82 273.82 273.82 30 +7.52(+2.83%)
Mar 22, 2016 268.35 266.30 266.30 266.30 171 -1.83(-0.68%)
Mar 21, 2016 268.13 268.13 268.13 268.13 46 +1.38(+0.52%)
Mar 18, 2016 273.28 273.28 266.64 266.75 501 -7.06(-2.58%)
Mar 17, 2016 273.81 273.81 273.81 273.81 23 -12.49(-4.36%)
Mar 15, 2016 286.27 286.31 286.31 286.31 26 +8.69(+3.13%)
Mar 14, 2016 277.00 277.61 276.06 277.61 108 -1.44(-0.52%)
Mar 11, 2016 282.24 282.24 279.05 279.05 214 -3.19(-1.13%)
Mar 10, 2016 281.39 282.24 281.39 282.24 27 -1.30(-0.46%)
Mar 09, 2016 284.07 284.07 283.54 283.54 53 -0.07(-0.02%)
Mar 08, 2016 276.40 283.61 276.40 283.61 312 +2.35(+0.84%)
Mar 07, 2016 283.00 283.00 281.26 281.26 157 +2.35(+0.84%)
Mar 04, 2016 284.37 284.37 284.37 278.91 113 -25.81(-8.47%)
Feb 29, 2016 304.72 304.72 304.72 304.72 9 -1.29(-0.42%)
Feb 26, 2016 303.73 306.01 303.73 306.01 69 -4.71(-1.51%)
Feb 25, 2016 310.72 310.72 310.72 310.72 27 -5.54(-1.75%)
Feb 23, 2016 315.65 317.70 315.65 316.26 29 +3.04(+0.97%)
Feb 22, 2016 319.68 319.68 312.16 313.22 158 -9.95(-3.08%)
Feb 18, 2016 323.25 323.25 322.79 323.17 6 -0.15(-0.05%)
Feb 17, 2016 321.50 324.61 321.50 323.32 237 -8.20(-2.47%)
Feb 16, 2016 339.65 339.65 331.52 331.52 214 -20.94(-5.94%)
Feb 12, 2016 357.42 352.46 352.46 352.46 92 -10.88(-2.99%)
Feb 11, 2016 364.25 365.24 357.80 363.34 524 +18.48(+5.36%)
Feb 10, 2016 344.86 344.86 344.86 344.86 13 -3.45(-0.99%)
Feb 09, 2016 356.96 356.96 349.29 348.31 158 -0.94(-0.27%)
Feb 08, 2016 353.92 354.99 349.24 349.24 237 +11.64(+3.45%)
Feb 05, 2016 337.07 338.51 337.07 337.60 108 +14.85(+4.60%)
Feb 04, 2016 322.75 322.75 322.75 322.75 75 -8.40(-2.54%)
Feb 03, 2016 330.59 341.47 330.59 331.14 104 -0.81(-0.24%)
Feb 02, 2016 331.95 331.95 331.95 331.95 17 +15.16(+4.78%)
Feb 01, 2016 318.51 318.51 313.91 316.79 135 -1.59(-0.50%)
Jan 29, 2016 328.79 328.79 318.39 318.39 173 -18.68(-5.54%)
Jan 28, 2016 337.07 337.07 337.07 337.07 28 -2.65(-0.78%)
Jan 27, 2016 329.17 339.72 329.17 339.72 109 +3.03(+0.90%)
Jan 26, 2016 344.13 344.13 336.69 336.69 91 -4.10(-1.20%)
Jan 25, 2016 340.79 340.79 340.79 340.79 35 +5.85(+1.75%)
Jan 22, 2016 339.33 339.33 333.19 334.94 435 -10.18(-2.95%)
Jan 21, 2016 355.82 355.82 338.80 345.12 468 +5.28(+1.55%)
Jan 20, 2016 356.73 372.00 339.84 339.84 702 -8.00(-2.30%)
Jan 19, 2016 341.70 354.91 341.70 347.84 263 -2.29(-0.65%)
Jan 15, 2016 353.62 350.13 350.13 350.13 487 +16.02(+4.80%)
Jan 14, 2016 346.86 346.86 334.11 334.11 344 -12.60(-3.64%)
Jan 13, 2016 321.35 346.71 321.05 346.71 645 +10.48(+3.12%)
Jan 12, 2016 325.98 336.23 325.98 336.23 112 +4.47(+1.35%)
Jan 11, 2016 327.19 331.76 326.51 331.76 219 +5.33(+1.63%)
Jan 08, 2016 316.26 326.44 316.26 326.44 165 +10.18(+3.22%)
Jan 07, 2016 311.05 316.26 311.05 316.26 217 +12.53(+4.13%)
Jan 06, 2016 305.94 305.94 297.81 303.73 88 +7.29(+2.46%)
Jan 04, 2016 290.44 299.63 290.44 296.44 6 +14.20(+5.03%)
Dec 31, 2015 279.21 282.24 282.24 282.24 250 +7.90(+2.88%)
Dec 29, 2015 273.36 274.35 272.60 274.35 18 -2.28(-0.82%)
Dec 28, 2015 278.20 278.20 276.09 276.62 276 +1.29(+0.47%)
Dec 24, 2015 274.57 275.33 275.33 275.33 52 -0.68(-0.25%)
Dec 23, 2015 278.22 280.34 275.56 276.02 242 -12.49(-4.33%)
Dec 21, 2015 288.47 288.47 288.24 288.51 5 -1.18(-0.41%)
Dec 18, 2015 289.69 289.69 289.69 289.69 39 +10.90(+3.91%)
Dec 17, 2015 280.57 280.57 278.79 278.79 263 -2.16(-0.77%)
Dec 16, 2015 284.14 284.14 278.14 280.95 405 -7.82(-2.71%)
Dec 15, 2015 288.77 288.77 288.77 288.77 74 -3.34(-1.14%)
Dec 14, 2015 292.12 292.12 292.12 292.12 69 +3.26(+1.13%)
Dec 11, 2015 284.60 288.85 283.15 288.85 134 +9.70(+3.48%)
Dec 10, 2015 279.15 279.15 279.15 279.15 37 -1.73(-0.62%)
Dec 09, 2015 270.94 280.88 270.94 280.88 120 +5.24(+1.90%)
Dec 08, 2015 273.28 276.25 271.69 275.64 314 +4.10(+1.51%)
Dec 07, 2015 271.54 271.54 271.54 271.54 29 +16.40(+6.43%)
Dec 01, 2015 256.88 255.13 255.13 255.13 131 -3.95(-1.52%)
Nov 27, 2015 259.08 259.08 259.08 259.08 7 -9.00(-3.36%)
Nov 24, 2015 266.15 268.08 268.08 268.08 52 -4.29(-1.57%)
Nov 19, 2015 274.19 274.19 272.37 272.37 2 -2.36(-0.86%)
Nov 18, 2015 274.73 274.73 274.73 274.73 47 -3.47(-1.25%)
Nov 17, 2015 278.98 278.98 278.20 278.20 58 -6.55(-2.30%)
Nov 16, 2015 286.12 286.12 284.75 284.75 56 +2.28(+0.81%)
Nov 13, 2015 283.53 283.99 276.93 282.47 286 +4.87(+1.75%)
Nov 12, 2015 277.60 277.60 277.60 277.60 158 +8.63(+3.21%)
Nov 11, 2015 269.29 269.29 268.97 268.97 90 +7.00(+2.67%)
Nov 09, 2015 261.97 261.97 261.97 261.97 22 -1.44(-0.55%)
Nov 04, 2015 261.97 265.46 261.97 263.41 6 -2.51(-0.94%)
Nov 02, 2015 272.60 272.60 265.92 265.92 15 -6.15(-2.26%)
Oct 29, 2015 270.09 272.83 270.09 272.07 1 +0.76(+0.28%)
Oct 28, 2015 272.28 273.21 271.31 271.31 85 -9.49(-3.38%)
Oct 27, 2015 280.73 280.80 280.73 280.80 26 +1.98(+0.71%)
Oct 23, 2015 278.75 278.82 278.82 278.82 105 -0.33(-0.12%)
Oct 22, 2015 278.04 278.04 278.04 279.15 98 +1.32(+0.47%)
Oct 21, 2015 277.84 277.84 277.84 277.84 20 +0.53(+0.19%)
Oct 19, 2015 277.31 277.31 277.31 277.31 65 -3.80(-1.35%)
Oct 16, 2015 277.31 281.10 277.31 281.10 78 -12.58(-4.28%)
Oct 15, 2015 287.41 293.69 286.57 293.69 87 +10.84(+3.83%)
Oct 14, 2015 286.34 286.34 282.85 282.85 50 +4.18(+1.50%)
Oct 13, 2015 277.76 278.68 275.79 278.68 120 +1.90(+0.69%)
Oct 12, 2015 276.78 276.78 276.78 276.78 39 -1.72(-0.62%)
Oct 09, 2015 276.04 278.98 276.04 278.50 110 -1.01(-0.36%)
Oct 08, 2015 284.07 284.07 279.51 279.51 114 -7.97(-2.77%)
Oct 07, 2015 290.44 293.93 287.48 287.48 181 -7.84(-2.65%)
Oct 06, 2015 298.64 298.64 289.99 295.32 241 +0.70(+0.24%)
Oct 05, 2015 296.14 296.21 294.62 294.62 60 -16.71(-5.37%)
Oct 02, 2015 320.82 325.65 311.33 311.33 168 -5.96(-1.88%)
Oct 01, 2015 317.29 317.29 317.29 317.29 39 +2.16(+0.69%)
Sep 30, 2015 314.36 317.70 314.36 315.12 239 -8.96(-2.76%)
Sep 29, 2015 319.98 324.08 316.17 324.08 309 +5.29(+1.66%)
Sep 28, 2015 313.15 318.80 313.15 318.80 55 +16.96(+5.62%)
Sep 25, 2015 299.79 302.14 299.79 301.83 53 -0.32(-0.11%)
Sep 24, 2015 306.01 306.01 302.15 302.15 57 +1.40(+0.47%)
Sep 23, 2015 300.95 303.73 300.54 300.75 377 -2.02(-0.67%)
Sep 22, 2015 299.40 304.11 298.42 302.78 211 +9.45(+3.22%)
Sep 21, 2015 293.79 293.79 293.25 293.33 211 +1.06(+0.36%)
Sep 18, 2015 290.44 292.27 290.44 292.27 40 +11.92(+4.25%)
Sep 17, 2015 277.40 280.35 277.40 280.35 241 -8.81(-3.05%)
Sep 16, 2015 292.42 292.42 289.15 289.15 210 -2.12(-0.73%)
Sep 15, 2015 295.56 295.56 290.98 291.27 227 -6.39(-2.15%)
Sep 14, 2015 298.96 299.77 297.66 297.66 161 -0.61(-0.20%)
Sep 11, 2015 301.91 301.91 298.26 298.26 35 -1.29(-0.43%)
Sep 10, 2015 300.05 300.98 297.93 299.56 262 +4.25(+1.44%)
Sep 09, 2015 293.79 295.46 293.79 295.30 76 -12.61(-4.09%)
Sep 04, 2015 309.12 309.12 307.53 307.91 5 +10.71(+3.60%)
Sep 03, 2015 300.32 300.32 296.90 297.20 118 -8.05(-2.64%)
Sep 02, 2015 303.05 311.28 303.05 305.25 208 -5.70(-1.83%)
Sep 01, 2015 304.19 310.95 301.83 310.95 568 +13.59(+4.57%)
Aug 31, 2015 298.10 298.10 297.35 297.35 107 +1.15(+0.39%)
Aug 28, 2015 297.73 298.87 295.30 296.20 150 -6.39(-2.11%)
Aug 27, 2015 304.42 304.42 302.59 302.59 39 -11.92(-3.79%)
Aug 26, 2015 310.95 324.08 310.95 314.51 165 -10.78(-3.31%)
Aug 25, 2015 301.83 325.30 301.83 325.30 296 +13.52(+4.34%)
Aug 24, 2015 298.95 318.31 298.95 311.78 1,106 +15.72(+5.31%)
Aug 21, 2015 291.89 296.14 290.44 296.06 582 +12.30(+4.34%)
Aug 20, 2015 280.95 283.76 280.95 283.76 238 +8.96(+3.26%)
Aug 17, 2015 274.80 274.80 274.80 274.80 8 +0.09(+0.03%)
Aug 14, 2015 277.09 277.09 272.40 274.71 335 +0.68(+0.25%)
Aug 13, 2015 274.27 274.27 274.03 274.03 33 -4.50(-1.61%)
Aug 12, 2015 281.79 281.79 276.02 278.52 323 +1.29(+0.47%)
Aug 11, 2015 276.32 277.23 271.31 277.23 117 +1.97(+0.72%)
Aug 07, 2015 275.26 275.26 275.26 275.26 26 +3.49(+1.29%)
Aug 03, 2015 271.76 271.76 271.76 271.76 26 -3.19(-1.16%)
Jul 30, 2015 274.95 274.95 274.95 274.95 13 +1.56(+0.57%)
Jul 29, 2015 273.40 273.40 273.40 273.40 17 -6.19(-2.21%)
Jul 27, 2015 279.59 279.59 279.59 279.59 16 +1.82(+0.66%)
Jul 24, 2015 270.85 279.36 270.78 277.76 701 +14.97(+5.70%)
Jul 15, 2015 262.81 262.81 262.81 262.80 14 +3.57(+1.38%)
Jul 14, 2015 259.89 259.89 256.65 259.23 54 -10.15(-3.77%)
Jul 10, 2015 266.83 269.41 266.83 269.38 2 -0.79(-0.29%)
Jul 09, 2015 270.17 270.17 270.17 270.17 19 -4.33(-1.58%)
Jul 08, 2015 273.06 275.18 268.50 274.50 205 +6.45(+2.41%)
Jul 07, 2015 271.46 277.06 268.04 268.04 290 +1.14(+0.43%)
Jul 06, 2015 266.90 266.90 266.90 266.90 25 -0.76(-0.28%)
Jul 02, 2015 265.84 267.66 267.66 267.66 65 +4.86(+1.85%)
Jul 01, 2015 258.10 262.81 258.10 262.81 75 -1.65(-0.62%)
Jun 30, 2015 264.46 264.46 264.46 264.46 139 -3.51(-1.31%)
Jun 29, 2015 259.84 267.97 259.84 267.97 60 +14.80(+5.85%)
Jun 25, 2015 253.16 253.16 253.16 253.16 65 +0.23(+0.09%)
Jun 23, 2015 252.93 252.93 252.93 252.93 52 +0.23(+0.09%)
Jun 22, 2015 254.15 254.15 250.43 252.71 180 -1.90(-0.75%)
Jun 18, 2015 255.36 254.60 254.60 254.60 92 -3.19(-1.24%)
Jun 17, 2015 258.25 258.25 257.79 257.79 200 -6.38(-2.41%)
Jun 15, 2015 266.37 266.37 261.13 264.17 13 -1.22(-0.46%)
Jun 08, 2015 265.39 265.39 265.39 265.39 52 -5.24(-1.94%)
Jun 02, 2015 271.46 271.46 270.02 270.63 0 +0.53(+0.20%)
Jun 01, 2015 272.75 272.75 270.09 270.09 272 +0.14(+0.05%)
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%)
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.