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

Ultrashort Smallcap600 -2X ETF (NY: SDD )

17.84 +0.11 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 246.40 246.40 244.88 244.88 297 -0.81(-0.33%)
Jun 29, 2016 248.45 249.88 245.69 245.69 443 -9.22(-3.62%)
Jun 28, 2016 253.98 256.88 253.98 254.91 113 -7.90(-3.00%)
Jun 27, 2016 251.19 264.10 251.19 262.81 1,269 +16.46(+6.68%)
Jun 24, 2016 246.71 246.78 242.99 246.35 1,618 +14.16(+6.10%)
Jun 23, 2016 230.62 232.19 230.61 232.19 1,448 -7.00(-2.93%)
Jun 22, 2016 239.19 239.19 239.19 239.19 13 +0.53(+0.22%)
Jun 21, 2016 239.09 239.09 238.66 238.66 52 +0.61(+0.26%)
Jun 20, 2016 231.90 238.05 231.90 238.05 65 -6.00(-2.46%)
Jun 17, 2016 244.28 244.28 244.05 244.05 65 +2.27(+0.94%)
Jun 16, 2016 247.18 247.18 241.77 241.78 148 +3.76(+1.58%)
Jun 15, 2016 241.92 241.92 238.02 238.02 84 -5.07(-2.09%)
Jun 14, 2016 243.09 243.09 243.09 243.09 16 +7.69(+3.27%)
Jun 13, 2016 237.10 238.58 235.39 235.39 106 +0.00(+0.00%)
Jun 10, 2016 235.39 235.39 235.39 235.39 210 +5.01(+2.18%)
Jun 09, 2016 230.38 230.38 230.38 230.38 37 +4.40(+1.95%)
Jun 08, 2016 228.48 228.48 225.98 225.98 117 -6.23(-2.68%)
Jun 06, 2016 235.47 232.20 232.20 232.20 79 -6.38(-2.67%)
Jun 03, 2016 238.58 238.77 238.58 238.58 57 +3.19(+1.35%)
Jun 02, 2016 237.29 237.75 235.39 235.39 230 -3.87(-1.62%)
Jun 01, 2016 239.26 239.26 239.26 239.26 32 -2.20(-0.91%)
May 31, 2016 242.49 242.49 241.47 241.47 64 -3.79(-1.55%)
May 27, 2016 245.26 245.26 245.26 245.26 105 -0.16(-0.06%)
May 26, 2016 245.32 245.42 245.32 245.42 136 -0.96(-0.39%)
May 25, 2016 245.13 246.37 245.13 246.37 141 -7.98(-3.14%)
May 24, 2016 254.35 254.35 254.35 254.35 32 -8.31(-3.16%)
May 20, 2016 260.75 262.65 260.75 262.65 0 -5.31(-1.98%)
May 19, 2016 270.51 271.22 267.97 267.97 465 +4.10(+1.55%)
May 18, 2016 261.13 263.87 261.13 263.87 37 -2.66(-1.00%)
May 17, 2016 264.86 266.52 264.86 266.52 51 +9.56(+3.72%)
May 16, 2016 256.96 256.96 256.96 256.96 25 -3.05(-1.17%)
May 13, 2016 260.01 260.01 260.01 260.01 26 +5.41(+2.12%)
May 11, 2016 254.60 254.60 254.60 254.60 0 -3.72(-1.44%)
May 09, 2016 256.96 258.32 256.96 258.32 0 +0.82(+0.32%)
May 06, 2016 257.50 257.50 257.50 257.50 17 +0.05(+0.02%)
May 05, 2016 257.45 257.45 257.45 257.45 43 +3.87(+1.53%)
May 04, 2016 259.69 259.69 253.58 253.58 92 +4.80(+1.93%)
May 02, 2016 248.76 248.78 248.78 248.78 13 -4.53(-1.79%)
Apr 29, 2016 252.01 253.31 252.01 253.31 45 +12.15(+5.04%)
Apr 28, 2016 241.17 241.17 241.16 241.16 32 -2.54(-1.04%)
Apr 27, 2016 243.71 243.71 243.71 243.71 48 -9.15(-3.62%)
Apr 25, 2016 252.10 252.86 252.86 252.86 79 +6.45(+2.62%)
Apr 20, 2016 246.25 246.41 246.41 246.41 158 -1.82(-0.73%)
Apr 19, 2016 249.00 249.00 246.78 248.22 60 -3.49(-1.39%)
Apr 18, 2016 252.55 252.55 250.66 251.72 154 -3.49(-1.37%)
Apr 15, 2016 255.13 255.21 253.62 255.21 158 -0.38(-0.15%)
Apr 14, 2016 254.68 255.67 253.92 255.59 1,625 -6.38(-2.43%)
Apr 13, 2016 261.97 261.97 261.97 261.97 46 -3.76(-1.41%)
Apr 12, 2016 269.11 270.32 265.73 265.73 80 -5.66(-2.08%)
Apr 07, 2016 271.38 271.38 271.38 271.38 2 +8.66(+3.29%)
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.