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 (%)
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%)
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.