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 (%)
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%)
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.