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 (%)
Apr 28, 2017 150.35 150.35 150.35 150.35 65 -0.76(-0.50%)
Apr 27, 2017 151.11 151.11 151.11 151.11 46 +4.38(+2.99%)
Apr 26, 2017 147.01 147.01 146.72 146.72 302 -0.36(-0.24%)
Apr 25, 2017 149.51 149.51 147.08 147.08 435 -3.49(-2.32%)
Apr 24, 2017 150.57 150.57 150.57 150.57 33 -5.09(-3.27%)
Apr 21, 2017 156.12 156.42 155.66 155.66 111 -3.64(-2.28%)
Apr 19, 2017 159.30 16 -3.12(-1.92%)
Apr 18, 2017 162.42 162.42 162.42 162.42 25 -1.78(-1.08%)
Apr 13, 2017 164.20 6 +5.95(+3.76%)
Apr 12, 2017 158.25 158.25 158.25 158.25 65 +0.90(+0.57%)
Apr 11, 2017 159.46 159.46 157.36 157.36 65 -3.06(-1.91%)
Apr 07, 2017 160.42 160.42 160.42 0 -0.94(-0.58%)
Apr 06, 2017 167.36 167.36 161.25 161.36 116 -0.76(-0.47%)
Apr 05, 2017 158.25 162.12 158.25 162.12 198 +2.81(+1.76%)
Apr 04, 2017 159.31 159.31 159.31 159.31 13 +1.29(+0.82%)
Apr 03, 2017 158.02 158.02 158.02 158.02 111 +3.72(+2.41%)
Mar 31, 2017 158.70 158.70 154.30 154.30 51 -1.75(-1.12%)
Mar 30, 2017 156.04 156.04 156.04 156.04 46 -4.11(-2.57%)
Mar 28, 2017 160.16 12 -0.81(-0.50%)
Mar 24, 2017 160.97 4 -0.34(-0.21%)
Mar 23, 2017 160.98 161.30 160.34 161.30 105 -2.94(-1.79%)
Mar 22, 2017 164.16 164.24 164.16 164.24 656 +3.54(+2.21%)
Mar 21, 2017 160.15 160.70 160.15 160.70 40 +5.29(+3.41%)
Mar 20, 2017 155.41 155.41 155.41 155.41 0 +0.00(+0.00%)
Mar 16, 2017 155.41 155.41 155.41 0 -6.10(-3.78%)
Mar 14, 2017 161.51 0 +2.13(+1.33%)
Mar 13, 2017 160.37 160.37 159.38 159.38 144 -1.92(-1.19%)
Mar 10, 2017 160.88 161.89 160.88 161.30 82 +2.60(+1.64%)
Mar 09, 2017 158.70 158.70 158.70 158.70 39 -1.52(-0.95%)
Mar 08, 2017 157.49 160.22 157.49 160.22 114 +1.37(+0.86%)
Mar 07, 2017 156.88 158.85 156.19 158.85 337 +4.18(+2.70%)
Mar 03, 2017 154.68 154.68 154.68 0 +4.33(+2.88%)
Mar 01, 2017 150.35 15 -0.38(-0.25%)
Feb 27, 2017 150.73 12 -2.43(-1.59%)
Feb 24, 2017 153.16 153.16 150.35 153.16 49 +2.17(+1.43%)
Feb 21, 2017 150.99 6 -1.70(-1.12%)
Feb 17, 2017 152.70 152.70 152.70 0 +0.45(+0.30%)
Feb 16, 2017 151.87 153.59 151.87 152.25 106 +0.39(+0.25%)
Feb 15, 2017 152.25 152.25 151.19 151.86 204 -1.86(-1.21%)
Feb 14, 2017 152.70 153.72 152.70 153.72 50 +1.17(+0.77%)
Feb 13, 2017 152.32 154.07 152.25 152.55 566 -9.07(-5.61%)
Feb 08, 2017 161.62 161.62 161.62 0 +4.21(+2.68%)
Feb 03, 2017 157.41 157.41 157.41 0 -6.12(-3.74%)
Feb 02, 2017 161.74 163.53 161.74 163.53 414 +3.61(+2.26%)
Feb 01, 2017 158.70 160.10 158.70 159.92 189 +0.48(+0.30%)
Jan 31, 2017 164.61 164.61 159.23 159.44 541 -3.99(-2.44%)
Jan 30, 2017 160.37 163.43 160.37 163.43 428 +8.14(+5.24%)
Jan 25, 2017 155.29 155.29 155.29 0 -2.35(-1.49%)
Jan 24, 2017 161.43 162.34 157.64 157.64 804 -7.30(-4.43%)
Jan 23, 2017 164.94 164.94 164.94 164.94 23 -0.25(-0.15%)
Jan 19, 2017 165.19 165.19 165.19 0 +3.23(+1.99%)
Jan 17, 2017 161.96 0 -1.60(-0.98%)
Jan 12, 2017 163.56 163.56 163.56 0 +4.50(+2.83%)
Jan 11, 2017 159.37 159.37 159.06 159.06 34 -2.68(-1.66%)
Jan 10, 2017 161.74 161.74 161.74 161.74 65 -0.00(-0.00%)
Jan 09, 2017 161.89 162.19 160.37 161.74 340 +4.94(+3.15%)
Jan 06, 2017 156.80 156.80 156.80 156.80 52 +0.76(+0.49%)
Jan 05, 2017 156.04 156.04 156.04 156.04 67 +2.44(+1.59%)
Jan 04, 2017 156.18 156.18 153.60 153.60 65 -7.00(-4.36%)
Jan 03, 2017 155.97 160.60 155.97 160.60 135 +1.59(+1.00%)
Dec 30, 2016 159.00 159.00 159.00 0 +0.19(+0.12%)
Dec 29, 2016 158.46 160.58 158.46 158.81 1,147 +2.92(+1.88%)
Dec 27, 2016 155.89 155.89 155.89 0 -3.13(-1.97%)
Dec 23, 2016 159.02 159.02 159.02 0 -0.12(-0.07%)
Dec 22, 2016 155.37 159.14 155.37 159.14 382 +4.23(+2.73%)
Dec 21, 2016 154.90 154.90 154.90 154.90 142 +0.16(+0.10%)
Dec 20, 2016 154.84 154.84 154.74 154.74 39 -3.49(-2.20%)
Dec 19, 2016 158.23 158.23 158.23 158.23 65 +0.97(+0.62%)
Dec 16, 2016 155.66 157.26 155.59 157.26 218 +0.44(+0.28%)
Dec 15, 2016 156.82 156.82 156.82 156.82 92 -2.64(-1.65%)
Dec 14, 2016 156.57 159.46 156.57 159.46 100 +2.66(+1.70%)
Dec 13, 2016 156.80 157.04 156.80 156.80 204 -0.46(-0.29%)
Dec 12, 2016 153.99 157.26 153.99 157.26 41 +2.22(+1.43%)
Dec 09, 2016 154.90 155.04 154.45 155.04 128 -3.33(-2.10%)
Dec 08, 2016 160.98 160.98 158.37 158.37 151 -2.38(-1.48%)
Dec 07, 2016 164.40 164.78 157.79 160.75 2,255 -3.65(-2.22%)
Dec 06, 2016 166.07 166.07 164.40 164.40 111 -9.26(-5.33%)
Dec 01, 2016 173.66 5 +4.18(+2.46%)
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%)
Sep 02, 2016 205.02 204.11 204.11 204.11 52 -2.45(-1.19%)
Aug 31, 2016 206.54 206.54 206.54 206.56 3 +1.69(+0.83%)
Aug 29, 2016 204.87 204.86 204.86 204.86 26 -1.49(-0.72%)
Aug 26, 2016 202.44 206.36 202.44 206.36 55 -0.45(-0.22%)
Aug 24, 2016 206.77 206.80 206.80 206.80 52 +1.63(+0.80%)
Aug 23, 2016 205.17 205.17 205.17 205.17 52 -4.03(-1.92%)
Aug 19, 2016 209.20 209.20 209.20 209.20 26 -0.46(-0.22%)
Aug 17, 2016 209.65 209.65 209.65 209.65 381 +2.73(+1.32%)
Aug 15, 2016 206.84 207.60 206.84 206.92 2 -3.95(-1.87%)
Aug 12, 2016 210.87 210.87 210.87 210.87 13 +0.91(+0.43%)
Aug 11, 2016 211.94 211.94 209.96 209.96 113 -2.66(-1.25%)
Aug 10, 2016 209.75 212.61 209.75 212.61 32 +2.73(+1.30%)
Aug 09, 2016 209.92 210.20 209.88 209.88 296 +0.53(+0.25%)
Aug 08, 2016 207.98 209.47 207.98 209.35 683 -1.10(-0.52%)
Aug 05, 2016 210.45 210.45 210.26 210.45 65 -8.52(-3.89%)
Aug 03, 2016 218.99 218.99 218.99 218.97 2 +0.06(+0.03%)
Aug 02, 2016 218.91 218.91 218.91 218.91 21 +6.76(+3.19%)
Jul 28, 2016 212.31 212.31 212.16 212.16 1 -1.59(-0.75%)
Jul 26, 2016 213.75 213.75 213.75 213.75 65 -0.74(-0.35%)
Jul 25, 2016 214.97 214.97 214.49 214.49 33 +1.73(+0.81%)
Jul 22, 2016 212.60 213.68 212.60 212.76 724 -5.24(-2.40%)
Jul 21, 2016 216.49 218.00 216.41 218.00 151 +0.99(+0.45%)
Jul 19, 2016 215.50 217.55 214.21 217.02 6 +4.94(+2.33%)
Jul 18, 2016 212.08 212.08 212.08 212.08 34 -1.67(-0.78%)
Jul 15, 2016 213.70 213.75 213.70 213.75 159 +1.14(+0.54%)
Jul 14, 2016 212.69 212.69 212.61 212.61 50 -2.62(-1.22%)
Jul 13, 2016 213.37 215.42 213.37 215.23 1,375 +1.10(+0.51%)
Jul 12, 2016 218.31 218.31 213.30 214.13 385 -5.01(-2.29%)
Jul 11, 2016 223.37 223.37 219.14 219.14 562 -6.96(-3.08%)
Jul 08, 2016 231.60 235.85 225.98 226.11 1,044 -9.74(-4.13%)
Jul 07, 2016 238.66 238.73 235.85 235.85 351 -5.02(-2.08%)
Jul 05, 2016 240.87 240.87 240.87 240.87 24 +6.69(+2.86%)
Jul 01, 2016 237.06 234.18 234.18 234.18 79 -10.71(-4.37%)
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%)
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.