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

Ultrashort Smallcap600 -2X ETF (NY: SDD )

18.94 +0.46 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 30, 2016 168.57 169.48 168.57 169.48 50 +0.82(+0.49%)
Nov 29, 2016 168.34 168.66 168.31 168.66 160 +2.60(+1.56%)
Nov 25, 2016 166.07 166.07 166.07 0 -2.50(-1.49%)
Nov 23, 2016 168.57 168.57 168.57 0 -1.59(-0.94%)
Nov 22, 2016 172.75 172.75 170.01 170.17 364 -4.86(-2.78%)
Nov 21, 2016 173.74 175.03 173.74 175.03 56 -1.52(-0.86%)
Nov 18, 2016 176.54 176.54 176.54 176.54 65 -0.53(-0.30%)
Nov 17, 2016 178.44 176.32 177.08 197 -1.37(-0.77%)
Nov 15, 2016 178.44 178.44 178.44 0 -2.41(-1.33%)
Nov 14, 2016 180.11 181.78 177.23 180.85 989 -8.98(-4.73%)
Nov 11, 2016 190.44 191.73 189.83 189.83 772 -4.84(-2.48%)
Nov 10, 2016 197.43 199.55 194.39 194.67 900 -8.08(-3.99%)
Nov 09, 2016 222.86 222.86 202.63 202.75 836 -12.03(-5.60%)
Nov 08, 2016 214.78 214.78 214.66 214.78 132 -2.62(-1.20%)
Nov 07, 2016 217.32 218.99 217.32 217.40 302 -8.88(-3.93%)
Nov 04, 2016 230.26 230.26 226.28 226.28 123 -1.90(-0.83%)
Nov 03, 2016 228.18 228.86 228.18 228.18 168 +0.53(+0.23%)
Nov 02, 2016 226.97 227.65 226.97 227.65 99 +3.04(+1.35%)
Nov 01, 2016 224.61 224.61 224.61 224.61 34 +1.75(+0.78%)
Oct 31, 2016 222.86 222.86 222.86 222.86 29 -0.07(-0.03%)
Oct 28, 2016 220.21 222.93 220.21 222.93 226 +4.37(+2.00%)
Oct 27, 2016 218.56 218.56 218.56 218.56 26 +2.15(+0.99%)
Oct 26, 2016 218.31 218.31 216.41 216.41 34 +5.69(+2.70%)
Oct 24, 2016 210.71 210.71 210.71 210.71 52 -2.93(-1.37%)
Oct 21, 2016 213.98 213.98 212.54 213.65 167 +5.67(+2.72%)
Oct 19, 2016 210.34 207.98 207.98 207.98 171 -4.61(-2.17%)
Oct 17, 2016 212.54 212.61 212.54 212.59 0 +1.74(+0.83%)
Oct 13, 2016 211.02 211.78 210.87 210.85 0 +6.13(+3.00%)
Oct 12, 2016 204.72 204.72 204.72 204.72 195 -3.95(-1.89%)
Oct 11, 2016 208.66 208.66 208.66 208.66 42 +5.00(+2.45%)
Oct 03, 2016 203.67 203.67 203.67 203.67 2 +0.00(+0.00%)
Sep 30, 2016 203.67 203.67 203.67 203.67 0 +0.00(+0.00%)
Sep 29, 2016 203.04 203.65 203.04 203.67 0 +3.36(+1.68%)
Sep 28, 2016 200.30 200.30 200.30 200.30 0 +0.00(+0.00%)
Sep 27, 2016 200.30 200.30 200.30 200.30 0 +0.00(+0.00%)
Sep 23, 2016 200.31 200.30 200.30 200.30 118 +2.35(+1.19%)
Sep 22, 2016 200.05 201.22 197.96 197.96 685 -10.10(-4.85%)
Sep 21, 2016 208.06 208.06 208.06 208.06 90 -1.44(-0.69%)
Sep 19, 2016 208.97 209.50 208.51 209.50 1 -1.93(-0.91%)
Sep 15, 2016 215.12 211.43 211.43 211.43 171 -3.91(-1.82%)
Sep 14, 2016 215.46 215.65 215.35 215.35 197 +0.33(+0.15%)
Sep 13, 2016 213.75 215.01 213.68 215.01 416 +1.08(+0.51%)
Sep 12, 2016 213.93 213.93 213.93 213.93 80 +2.99(+1.42%)
Sep 09, 2016 209.90 210.94 209.90 210.94 93 +12.26(+6.17%)
Sep 07, 2016 199.86 199.86 198.72 198.68 1 -2.16(-1.08%)
Sep 06, 2016 201.68 201.68 200.84 200.84 30 -3.27(-1.60%)
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.