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

Ultrashort Smallcap600 -2X ETF (NY: SDD )

18.36 -0.46 (-2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 25, 2014 309.73 309.73 309.73 309.73 8 -4.63(-1.47%)
Nov 24, 2014 316.49 316.49 314.36 314.36 115 +2.27(+0.73%)
Nov 21, 2014 312.09 312.09 312.09 312.09 36 -14.49(-4.44%)
Nov 19, 2014 325.75 326.58 326.58 326.58 79 +5.77(+1.80%)
Nov 18, 2014 321.05 321.05 316.19 320.81 223 -0.96(-0.30%)
Nov 17, 2014 321.77 321.77 321.77 321.77 16 +6.11(+1.94%)
Nov 14, 2014 315.65 315.65 315.65 315.65 68 +4.25(+1.37%)
Nov 12, 2014 312.85 312.85 311.40 311.40 7 -4.86(-1.54%)
Nov 10, 2014 315.88 316.26 316.26 316.26 118 -2.28(-0.72%)
Nov 06, 2014 320.44 320.44 318.54 318.54 5 -0.07(-0.02%)
Nov 05, 2014 318.62 318.62 318.62 318.62 30 -4.40(-1.36%)
Nov 04, 2014 322.03 323.02 322.03 323.02 125 +3.27(+1.02%)
Nov 03, 2014 316.72 319.75 314.90 319.75 158 -0.30(-0.09%)
Oct 31, 2014 315.35 322.41 315.35 320.06 896 -7.37(-2.25%)
Oct 30, 2014 334.41 334.41 327.42 327.42 181 -6.83(-2.04%)
Oct 28, 2014 352.71 352.71 334.26 334.26 11 -21.89(-6.15%)
Oct 27, 2014 359.01 353.81 356.15 356.15 158 +2.34(+0.66%)
Oct 24, 2014 356.43 356.43 353.81 353.81 80 -0.17(-0.05%)
Oct 23, 2014 354.15 356.63 349.55 353.99 417 -10.49(-2.88%)
Oct 22, 2014 357.04 364.48 353.24 364.48 155 +3.11(+0.86%)
Oct 21, 2014 366.00 366.00 359.85 361.37 401 -14.43(-3.84%)
Oct 20, 2014 385.36 385.36 373.13 375.79 169 -3.95(-1.04%)
Oct 17, 2014 379.82 382.63 369.73 379.74 766 -0.30(-0.08%)
Oct 16, 2014 406.09 406.09 375.74 380.05 1,533 -18.76(-4.70%)
Oct 15, 2014 400.55 400.55 393.87 398.80 871 +7.75(+1.98%)
Oct 14, 2014 392.19 392.45 379.67 391.06 665 -1.14(-0.29%)
Oct 13, 2014 393.49 398.19 389.61 392.19 241 -5.62(-1.41%)
Oct 10, 2014 387.26 399.03 387.11 397.81 322 +10.56(+2.73%)
Oct 09, 2014 378.68 387.61 376.02 387.26 598 +11.24(+2.99%)
Oct 08, 2014 383.46 394.17 376.02 376.02 344 +1.14(+0.30%)
Oct 07, 2014 379.13 379.13 374.88 374.88 135 +4.63(+1.25%)
Oct 06, 2014 364.18 374.35 364.18 370.25 415 +6.91(+1.90%)
Oct 03, 2014 362.35 368.94 352.71 363.34 420 -7.37(-1.99%)
Oct 02, 2014 388.09 388.09 369.79 370.71 1,591 -2.23(-0.60%)
Oct 01, 2014 371.16 377.31 371.16 372.94 216 +7.02(+1.92%)
Sep 30, 2014 367.06 367.06 365.92 365.92 65 +4.25(+1.18%)
Sep 29, 2014 371.04 371.04 361.67 361.67 83 +1.40(+0.39%)
Sep 26, 2014 361.33 361.33 360.27 360.27 208 -2.78(-0.77%)
Sep 25, 2014 365.77 366.61 363.04 363.06 422 +5.56(+1.56%)
Sep 24, 2014 360.91 361.44 357.49 357.49 88 -0.91(-0.25%)
Sep 23, 2014 355.75 358.48 354.61 358.40 588 +4.71(+1.33%)
Sep 22, 2014 349.51 354.23 349.51 353.70 297 +13.97(+4.11%)
Sep 19, 2014 339.73 339.73 339.73 339.73 0 +0.00(+0.00%)
Sep 18, 2014 339.54 339.73 339.54 339.73 34 +2.08(+0.62%)
Sep 17, 2014 339.41 339.41 337.64 337.64 269 -9.75(-2.81%)
Sep 16, 2014 347.39 347.39 347.39 347.39 23 +3.87(+1.13%)
Sep 15, 2014 343.82 343.82 343.52 343.52 192 +6.53(+1.94%)
Sep 11, 2014 336.99 336.99 336.99 336.99 0 +0.00(+0.00%)
Sep 10, 2014 347.32 347.32 336.99 336.99 266 -1.43(-0.42%)
Sep 09, 2014 338.42 338.42 338.42 338.42 25 +6.93(+2.09%)
Sep 08, 2014 324.84 331.49 324.84 331.49 26 -1.48(-0.44%)
Sep 05, 2014 332.59 332.97 332.59 332.97 70 -0.27(-0.08%)
Sep 04, 2014 327.35 334.49 327.35 333.23 226 +0.87(+0.26%)
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.