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 30, 2018 111.82 111.82 111.82 111.82 344 +0.99(+0.89%)
Apr 26, 2018 110.83 110.83 110.83 0 -0.71(-0.64%)
Apr 25, 2018 112.61 112.61 111.55 111.55 96 +0.53(+0.48%)
Apr 24, 2018 109.80 111.01 109.12 111.01 279 +1.29(+1.18%)
Apr 23, 2018 109.80 109.80 109.72 109.72 171 +0.38(+0.35%)
Apr 20, 2018 109.34 109.34 109.34 109.34 27 +3.04(+2.86%)
Apr 18, 2018 106.31 106.31 106.31 0 -2.35(-2.17%)
Apr 17, 2018 108.66 108.66 108.66 108.66 36 -1.06(-0.97%)
Apr 16, 2018 111.70 111.70 109.72 109.72 158 -1.29(-1.16%)
Apr 13, 2018 111.39 111.39 111.01 111.01 118 -0.38(-0.34%)
Apr 12, 2018 112.15 112.15 111.39 111.39 52 -3.07(-2.69%)
Apr 09, 2018 114.47 114.47 114.47 7 -2.39(-2.05%)
Apr 06, 2018 112.46 116.86 112.46 116.86 49 +4.18(+3.71%)
Apr 05, 2018 114.51 114.51 112.69 112.69 156 -1.93(-1.68%)
Apr 04, 2018 118.32 118.32 114.43 114.61 138 -4.75(-3.98%)
Apr 03, 2018 121.11 121.11 119.37 119.37 103 -0.91(-0.76%)
Apr 02, 2018 119.59 120.28 119.59 120.28 81 +6.04(+5.28%)
Mar 29, 2018 114.24 114.24 114.24 0 -4.01(-3.39%)
Mar 28, 2018 118.25 118.25 118.25 118.25 26 -0.91(-0.77%)
Mar 27, 2018 113.98 119.37 113.98 119.17 82 +4.59(+4.00%)
Mar 26, 2018 119.44 119.44 114.58 114.58 164 -5.62(-4.67%)
Mar 23, 2018 115.80 120.20 115.80 120.20 348 +7.44(+6.60%)
Mar 22, 2018 112.76 112.76 112.76 112.76 39 +3.04(+2.77%)
Mar 21, 2018 111.67 111.67 109.72 109.72 97 -2.13(-1.90%)
Mar 20, 2018 110.71 111.85 110.71 111.85 479 -1.14(-1.01%)
Mar 19, 2018 113.52 113.52 112.99 112.99 56 +3.95(+3.62%)
Mar 14, 2018 109.04 109.04 109.04 0 +0.61(+0.56%)
Mar 13, 2018 107.98 108.43 107.98 108.43 57 +0.46(+0.42%)
Mar 12, 2018 108.43 108.43 107.98 107.98 239 -1.44(-1.32%)
Mar 09, 2018 111.02 111.02 109.42 109.42 138 -4.85(-4.25%)
Mar 06, 2018 116.18 117.01 114.27 114.27 913 -1.90(-1.64%)
Mar 05, 2018 117.62 118.08 116.10 116.18 83 -2.81(-2.36%)
Mar 02, 2018 119.00 119.00 118.99 118.99 692 +1.29(+1.10%)
Feb 28, 2018 117.70 117.70 117.70 0 +1.52(+1.31%)
Feb 27, 2018 116.17 116.25 115.49 116.18 153 +2.28(+2.00%)
Feb 26, 2018 114.20 115.27 113.90 113.90 112 -2.66(-2.28%)
Feb 23, 2018 116.56 116.56 116.56 116.56 197 -0.31(-0.26%)
Feb 21, 2018 116.87 116.87 116.87 1 -1.36(-1.15%)
Feb 20, 2018 118.23 118.30 118.23 118.23 79 +0.68(+0.58%)
Feb 15, 2018 117.55 117.55 117.55 0 -1.97(-1.65%)
Feb 14, 2018 124.53 124.53 119.37 119.52 2,153 -5.26(-4.22%)
Feb 12, 2018 124.78 124.78 124.78 6 -2.56(-2.01%)
Feb 09, 2018 128.33 133.30 126.30 127.34 553 -0.91(-0.71%)
Feb 08, 2018 121.95 128.25 121.95 128.25 1,982 +6.53(+5.36%)
Feb 07, 2018 123.39 122.25 121.72 481 -0.53(-0.43%)
Feb 06, 2018 130.30 130.30 122.25 122.25 3,473 -2.35(-1.89%)
Feb 05, 2018 118.83 124.61 117.62 124.61 188 +7.52(+6.42%)
Feb 02, 2018 115.19 117.32 115.19 117.09 390 +4.40(+3.91%)
Feb 01, 2018 113.37 114.51 112.69 112.69 121 +0.94(+0.84%)
Jan 31, 2018 110.86 111.75 110.86 111.75 177 -0.08(-0.07%)
Jan 30, 2018 110.71 112.46 110.71 111.83 651 +3.85(+3.56%)
Jan 29, 2018 107.98 107.98 107.98 107.98 24 -1.37(-1.25%)
Jan 26, 2018 109.34 109.34 109.34 109.34 13 -0.30(-0.28%)
Jan 24, 2018 109.65 109.65 109.65 0 +0.68(+0.63%)
Jan 23, 2018 109.12 110.18 108.96 108.96 79 -1.05(-0.95%)
Jan 22, 2018 110.10 110.51 109.95 110.01 991 -1.42(-1.27%)
Jan 19, 2018 112.15 112.15 111.43 111.43 38 -0.95(-0.85%)
Jan 18, 2018 111.93 112.38 111.93 112.38 188 +0.82(+0.73%)
Jan 17, 2018 111.70 111.70 111.56 111.56 70 -1.65(-1.46%)
Jan 16, 2018 110.10 113.22 109.57 113.22 530 +1.82(+1.64%)
Jan 12, 2018 111.39 111.39 111.39 0 -1.41(-1.25%)
Jan 11, 2018 115.80 115.80 112.80 112.80 92 -3.53(-3.03%)
Jan 10, 2018 116.33 116.33 116.33 116.33 15 +0.80(+0.69%)
Jan 09, 2018 115.95 115.95 115.53 115.53 75 +0.02(+0.01%)
Jan 08, 2018 115.80 116.66 115.49 115.52 172 -1.19(-1.02%)
Jan 05, 2018 116.63 116.71 116.63 116.71 223 -0.15(-0.13%)
Jan 04, 2018 117.09 117.09 115.80 116.86 329 -0.76(-0.65%)
Jan 03, 2018 117.32 118.31 117.01 117.62 170 -0.53(-0.45%)
Jan 02, 2018 118.15 118.15 118.15 118.15 25 -0.38(-0.32%)
Dec 29, 2017 118.53 118.53 118.53 0 +0.54(+0.46%)
Dec 28, 2017 118.52 118.52 117.99 117.99 72 -0.31(-0.26%)
Dec 27, 2017 117.70 118.30 117.32 118.30 366 -0.08(-0.06%)
Dec 26, 2017 118.38 118.38 118.38 118.38 47 +0.11(+0.10%)
Dec 21, 2017 118.27 118.27 118.27 0 +0.11(+0.10%)
Dec 20, 2017 118.15 118.15 118.15 118.15 39 +1.03(+0.88%)
Dec 19, 2017 117.32 117.51 117.13 117.13 130 -0.42(-0.35%)
Dec 18, 2017 116.78 117.54 116.78 117.54 62 -3.11(-2.58%)
Dec 15, 2017 121.80 121.80 120.66 120.66 107 -1.06(-0.87%)
Dec 13, 2017 121.72 121.72 121.72 9 -0.42(-0.34%)
Dec 11, 2017 122.14 122.14 122.14 6 +0.50(+0.41%)
Dec 08, 2017 120.13 121.64 120.13 121.64 54 -1.49(-1.21%)
Dec 06, 2017 123.13 123.13 123.13 0 +1.41(+1.16%)
Dec 05, 2017 121.72 121.72 121.72 121.72 16 +4.96(+4.25%)
Dec 04, 2017 118.00 118.00 116.76 116.76 111 -6.93(-5.60%)
Dec 01, 2017 123.69 123.69 123.69 123.69 26 +5.54(+4.69%)
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%)
Sep 01, 2017 149.36 149.36 149.21 149.21 39 -1.59(-1.06%)
Aug 31, 2017 152.02 152.02 150.27 150.80 377 -3.34(-2.17%)
Aug 30, 2017 154.15 154.15 154.15 154.15 13 -2.81(-1.79%)
Aug 29, 2017 156.95 156.95 156.95 156.95 39 +1.22(+0.78%)
Aug 28, 2017 155.66 156.35 155.66 155.74 132 -1.59(-1.01%)
Aug 22, 2017 157.33 157.33 157.33 0 -2.13(-1.33%)
Aug 21, 2017 160.26 160.44 159.46 159.46 150 -0.42(-0.26%)
Aug 18, 2017 160.08 160.08 159.88 159.88 50 +3.53(+2.26%)
Aug 17, 2017 154.01 156.35 154.01 156.35 101 +3.19(+2.08%)
Aug 16, 2017 153.16 153.16 153.16 153.16 13 +0.44(+0.28%)
Aug 15, 2017 151.03 152.72 151.03 152.72 41 +2.37(+1.58%)
Aug 14, 2017 153.61 153.61 150.35 150.35 572 -4.56(-2.94%)
Aug 11, 2017 155.74 155.74 154.69 154.90 415 +0.35(+0.23%)
Aug 10, 2017 151.18 154.55 151.18 154.55 882 +4.22(+2.81%)
Aug 09, 2017 148.83 150.33 148.83 150.33 67 +3.24(+2.20%)
Aug 08, 2017 147.09 147.09 147.09 147.09 16 +0.82(+0.56%)
Aug 07, 2017 146.27 146.27 146.27 146.27 79 +2.91(+2.03%)
Jul 31, 2017 143.36 0 -1.29(-0.89%)
Jul 28, 2017 142.75 144.80 142.75 144.65 65 +4.11(+2.92%)
Jul 26, 2017 140.55 140.55 140.55 0 -4.22(-2.92%)
Jul 18, 2017 144.77 144.77 144.77 0 +1.03(+0.72%)
Jul 14, 2017 143.74 143.74 143.74 0 -3.07(-2.09%)
Jul 13, 2017 147.12 147.12 146.81 146.81 144 -2.09(-1.41%)
Jul 11, 2017 148.91 11 +2.51(+1.71%)
Jul 05, 2017 146.40 2 +2.28(+1.58%)
Jul 03, 2017 144.54 144.54 144.12 144.12 357 -1.88(-1.29%)
Jun 29, 2017 146.00 42 +0.83(+0.57%)
Jun 28, 2017 147.16 147.16 145.17 145.17 32 -3.20(-2.16%)
Jun 23, 2017 148.37 148.37 148.37 0 -3.49(-2.30%)
Jun 22, 2017 151.87 151.87 151.87 151.87 52 +3.04(+2.04%)
Jun 20, 2017 148.83 14 +2.28(+1.56%)
Jun 14, 2017 146.55 146.55 146.55 0 -5.32(-3.50%)
Jun 07, 2017 151.87 4 +0.76(+0.50%)
Jun 06, 2017 152.41 152.41 151.11 151.11 26 -1.59(-1.04%)
Jun 05, 2017 150.80 152.70 150.65 152.70 392 +5.26(+3.57%)
Jun 02, 2017 147.44 147.44 147.44 147.44 131 -7.53(-4.86%)
Jun 01, 2017 154.98 154.98 154.98 154.98 26 -2.65(-1.68%)
May 31, 2017 160.52 160.52 157.63 157.63 289 +1.97(+1.26%)
May 30, 2017 155.81 155.81 155.66 155.66 1,316 +0.45(+0.29%)
May 26, 2017 154.90 155.22 154.90 155.22 92 +0.05(+0.03%)
May 25, 2017 154.22 155.17 154.22 155.17 30 -0.80(-0.51%)
May 23, 2017 155.97 155.97 155.97 0 -1.59(-1.01%)
May 19, 2017 157.56 157.56 157.56 0 -2.97(-1.85%)
May 18, 2017 161.43 161.43 160.52 160.52 84 -0.36(-0.22%)
May 17, 2017 157.82 160.88 156.90 160.88 118 +6.97(+4.53%)
May 16, 2017 152.78 153.92 152.78 153.92 301 +1.14(+0.75%)
May 05, 2017 152.78 1 +0.15(+0.10%)
May 04, 2017 150.57 152.63 150.57 152.63 227 +1.70(+1.13%)
May 02, 2017 150.93 150.93 150.93 0 +0.58(+0.39%)
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.