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 (%)
Aug 29, 2014 334.64 333.39 333.39 333.39 39 -2.54(-0.75%)
Aug 28, 2014 337.07 337.07 335.93 335.93 148 +1.29(+0.39%)
Aug 27, 2014 334.64 334.64 334.64 334.64 132 +2.43(+0.73%)
Aug 26, 2014 333.55 333.55 332.21 332.21 90 -4.71(-1.40%)
Aug 25, 2014 336.05 336.92 336.05 336.92 43 +1.97(+0.59%)
Aug 22, 2014 338.21 341.30 334.49 334.94 102 -2.01(-0.60%)
Aug 21, 2014 338.30 338.30 336.95 336.95 513 -4.21(-1.24%)
Aug 20, 2014 341.16 341.16 341.16 341.16 26 +4.62(+1.37%)
Aug 19, 2014 339.50 339.50 334.45 336.54 167 -4.78(-1.40%)
Aug 18, 2014 341.32 341.32 341.32 341.32 19 -7.37(-2.11%)
Aug 15, 2014 341.32 348.69 341.32 348.69 46 +1.94(+0.56%)
Aug 14, 2014 347.01 347.90 346.75 346.75 39 -1.40(-0.40%)
Aug 13, 2014 349.37 352.33 352.33 348.15 298 -4.18(-1.19%)
Aug 12, 2014 349.75 352.33 347.55 352.33 98 +5.01(+1.44%)
Aug 11, 2014 350.05 350.05 342.69 347.32 537 -6.57(-1.86%)
Aug 08, 2014 362.20 362.20 356.89 353.89 232 -6.80(-1.88%)
Aug 07, 2014 355.37 360.99 355.37 360.68 136 +0.23(+0.06%)
Aug 06, 2014 366.00 366.00 360.45 360.45 52 -0.76(-0.21%)
Aug 05, 2014 363.04 363.04 361.21 361.21 57 +3.61(+1.01%)
Aug 04, 2014 360.58 367.63 357.60 357.60 318 -9.92(-2.70%)
Aug 01, 2014 364.48 368.28 359.69 367.52 481 +4.56(+1.26%)
Jul 31, 2014 355.29 363.19 355.21 362.96 404 +15.34(+4.41%)
Jul 30, 2014 347.66 350.20 347.55 347.62 247 +0.68(+0.20%)
Jul 29, 2014 348.53 348.91 346.94 346.94 465 -6.15(-1.74%)
Jul 28, 2014 350.66 353.09 347.77 353.09 360 +5.31(+1.53%)
Jul 25, 2014 346.10 349.29 346.10 347.77 542 +4.92(+1.44%)
Jul 24, 2014 338.97 342.85 338.97 342.85 49 +1.91(+0.56%)
Jul 23, 2014 342.31 342.31 340.94 340.94 39 -0.76(-0.22%)
Jul 22, 2014 338.28 341.70 337.98 341.70 87 -9.87(-2.81%)
Jul 21, 2014 351.57 351.57 351.57 351.57 3 +0.00(+0.00%)
Jul 18, 2014 354.53 354.53 350.52 351.57 262 -3.72(-1.05%)
Jul 17, 2014 346.03 355.29 346.03 355.29 239 +9.64(+2.79%)
Jul 16, 2014 345.65 345.65 345.65 345.65 807 +5.16(+1.52%)
Jul 15, 2014 338.21 343.82 338.21 340.49 120 +1.60(+0.47%)
Jul 14, 2014 334.18 339.34 334.18 338.89 738 -0.15(-0.04%)
Jul 10, 2014 341.70 339.04 339.04 339.04 276 +6.38(+1.92%)
Jul 09, 2014 332.66 332.66 332.66 332.66 40 -1.52(-0.45%)
Jul 08, 2014 331.90 335.47 331.90 334.18 558 +7.66(+2.35%)
Jul 07, 2014 326.52 326.51 326.52 326.52 17 +0.00(+0.00%)
Jul 03, 2014 326.51 326.52 326.52 326.52 0 +0.00(+0.00%)
Jul 02, 2014 326.52 326.51 326.52 326.52 3 +0.00(+0.00%)
Jul 01, 2014 326.52 326.51 326.52 326.52 33 +0.00(+0.00%)
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%)
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.