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 (%)
Jun 30, 2014 329.40 331.16 326.52 326.52 71 -4.55(-1.37%)
Jun 27, 2014 331.07 331.07 330.70 331.07 44 -3.64(-1.09%)
Jun 26, 2014 333.57 335.62 333.57 334.71 174 -0.96(-0.29%)
Jun 25, 2014 339.57 342.00 335.67 335.67 131 +7.34(+2.23%)
Jun 24, 2014 332.97 332.97 327.58 328.33 39 -3.34(-1.01%)
Jun 23, 2014 329.85 331.68 329.85 331.68 79 -1.14(-0.34%)
Jun 20, 2014 335.17 335.17 330.54 332.81 40 -0.53(-0.16%)
Jun 19, 2014 329.93 333.35 329.85 333.35 130 -1.52(-0.45%)
Jun 18, 2014 338.02 339.12 334.87 334.87 65 -8.39(-2.44%)
Jun 16, 2014 345.27 343.26 343.26 343.26 39 -1.78(-0.52%)
Jun 13, 2014 345.34 345.65 343.07 345.04 1,619 -1.57(-0.45%)
Jun 12, 2014 350.66 350.66 346.61 346.61 79 +3.39(+0.99%)
Jun 11, 2014 339.42 343.22 339.42 343.22 51 +4.63(+1.37%)
Jun 10, 2014 338.43 338.58 336.00 338.58 119 -1.80(-0.53%)
Jun 06, 2014 343.90 343.90 337.98 340.38 155 -9.50(-2.72%)
Jun 05, 2014 357.87 359.01 349.44 349.88 137 -12.09(-3.34%)
Jun 04, 2014 361.97 361.97 361.97 361.97 54 -1.67(-0.46%)
Jun 03, 2014 363.64 363.64 363.64 363.64 1 +0.00(+0.00%)
Jun 02, 2014 359.77 363.64 359.77 363.64 121 +2.67(+0.74%)
May 30, 2014 360.98 360.98 360.98 360.98 13 +4.76(+1.34%)
May 29, 2014 356.22 356.22 356.22 356.22 25 -0.67(-0.19%)
May 28, 2014 353.92 356.89 353.92 356.89 61 +0.30(+0.09%)
May 27, 2014 360.99 360.99 350.89 356.58 789 -11.69(-3.18%)
May 23, 2014 368.28 368.28 368.28 368.28 39 -3.80(-1.02%)
May 22, 2014 374.73 374.73 372.07 372.07 79 -7.79(-2.05%)
May 21, 2014 374.17 379.86 374.17 379.86 54 +2.02(+0.53%)
May 20, 2014 380.50 380.50 377.84 377.84 280 +5.92(+1.59%)
May 19, 2014 381.03 381.03 369.11 371.92 189 -12.68(-3.30%)
May 16, 2014 384.30 385.44 383.92 384.60 293 -4.95(-1.27%)
May 15, 2014 387.64 392.42 387.64 389.55 255 +18.69(+5.04%)
May 14, 2014 370.86 370.86 370.86 370.86 13 +8.22(+2.27%)
May 13, 2014 362.64 362.64 362.64 362.64 95 +6.21(+1.74%)
May 12, 2014 369.06 369.06 355.85 356.43 239 -19.13(-5.09%)
May 09, 2014 375.49 375.56 375.49 375.56 26 +0.45(+0.12%)
May 08, 2014 375.41 375.41 368.05 375.11 203 +0.91(+0.24%)
May 07, 2014 380.05 380.43 374.20 374.20 207 +4.10(+1.11%)
May 06, 2014 371.65 371.65 370.10 370.10 39 +2.20(+0.60%)
May 05, 2014 372.38 372.38 364.33 367.90 192 +3.11(+0.85%)
May 02, 2014 362.12 365.91 360.30 364.78 155 -1.29(-0.35%)
May 01, 2014 366.07 366.07 366.07 366.07 2 +0.00(+0.00%)
Apr 30, 2014 366.07 366.07 366.07 366.07 2 +0.00(+0.00%)
Apr 29, 2014 366.00 366.07 365.62 366.07 45 -0.68(-0.19%)
Apr 28, 2014 366.76 366.76 366.76 366.76 8 +0.00(+0.00%)
Apr 25, 2014 364.94 368.28 363.72 366.76 196 +14.43(+4.09%)
Apr 23, 2014 352.33 352.33 352.33 352.33 0 -0.23(-0.06%)
Apr 22, 2014 353.09 353.09 352.56 352.56 94 -10.10(-2.78%)
Apr 17, 2014 362.66 362.66 362.66 362.66 0 +0.00(+0.00%)
Apr 16, 2014 363.49 366.38 355.22 362.66 319 -7.90(-2.13%)
Apr 15, 2014 372.73 382.07 368.44 370.55 862 -4.63(-1.23%)
Apr 14, 2014 379.37 379.51 365.69 375.18 929 -0.00(-0.00%)
Apr 11, 2014 374.58 378.00 367.21 375.19 576 +9.42(+2.57%)
Apr 10, 2014 354.61 369.87 351.12 365.77 513 +14.43(+4.11%)
Apr 09, 2014 367.52 367.52 351.34 351.34 125 -5.48(-1.54%)
Apr 08, 2014 362.35 363.57 355.29 356.82 267 -7.34(-2.02%)
Apr 07, 2014 358.28 367.44 356.37 364.17 271 +10.39(+2.94%)
Apr 04, 2014 337.67 355.82 335.63 353.77 273 +13.52(+3.97%)
Apr 03, 2014 337.45 340.26 335.78 340.26 120 +1.97(+0.58%)
Apr 02, 2014 338.28 338.28 338.28 338.28 50 +0.30(+0.09%)
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.