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 (%)
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%)
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.