Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Smallcap600 -2X ETF (NY: SDD )

18.18 +0.15 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 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%)
Apr 01, 2014 337.98 337.98 337.98 337.98 17 -9.55(-2.75%)
Mar 31, 2014 351.12 351.12 345.19 347.53 77 -6.85(-1.93%)
Mar 28, 2014 356.89 356.89 351.57 354.38 470 -8.05(-2.22%)
Mar 27, 2014 361.44 364.40 360.62 362.43 346 +2.96(+0.82%)
Mar 26, 2014 348.31 359.47 348.31 359.47 454 +7.38(+2.10%)
Mar 24, 2014 342.23 352.09 352.09 352.09 500 +14.87(+4.41%)
Mar 21, 2014 338.20 338.20 337.22 337.22 144 -5.24(-1.53%)
Mar 20, 2014 341.93 342.46 341.93 342.46 129 +2.39(+0.70%)
Mar 19, 2014 337.14 340.18 337.02 340.07 271 +3.00(+0.89%)
Mar 18, 2014 343.67 343.67 336.84 337.07 294 -9.49(-2.74%)
Mar 17, 2014 346.21 346.56 341.65 346.56 105 -1.67(-0.48%)
Mar 14, 2014 352.03 352.03 348.23 348.23 59 -6.60(-1.86%)
Mar 13, 2014 354.83 354.83 354.83 354.83 43 +5.31(+1.52%)
Mar 12, 2014 349.52 349.52 349.52 349.52 71 +2.58(+0.74%)
Mar 11, 2014 338.51 346.94 338.45 346.94 111 +7.37(+2.17%)
Mar 10, 2014 339.57 339.57 339.57 339.57 83 +2.40(+0.71%)
Mar 07, 2014 337.18 337.18 337.18 337.18 19 -1.94(-0.57%)
Mar 06, 2014 339.12 339.12 339.12 339.12 158 -1.00(-0.29%)
Mar 05, 2014 341.09 341.09 340.11 340.11 39 +3.23(+0.96%)
Mar 04, 2014 350.13 350.13 335.85 336.88 1,277 -21.52(-6.00%)
Mar 03, 2014 365.92 365.92 358.40 358.40 449 +1.59(+0.45%)
Feb 28, 2014 350.32 356.81 350.32 356.81 54 +2.96(+0.84%)
Feb 27, 2014 353.85 353.85 353.85 353.85 13 +0.00(+0.00%)
Feb 26, 2014 357.80 357.80 353.85 353.85 162 -10.39(-2.85%)
Feb 25, 2014 363.32 364.24 363.32 364.24 190 +6.44(+1.80%)
Feb 24, 2014 361.06 367.61 357.80 357.80 160 -9.81(-2.67%)
Feb 21, 2014 366.83 368.81 366.00 367.61 135 -2.72(-0.74%)
Feb 20, 2014 370.00 370.33 370.00 370.33 70 -0.07(-0.02%)
Feb 19, 2014 373.59 373.59 368.50 370.40 445 -1.75(-0.47%)
Feb 18, 2014 374.62 375.25 372.15 372.15 129 -6.15(-1.63%)
Feb 14, 2014 370.48 378.30 378.30 378.30 447 -1.37(-0.36%)
Feb 13, 2014 394.85 394.85 379.67 379.67 68 -11.05(-2.83%)
Feb 12, 2014 389.16 391.12 385.09 390.71 612 +1.66(+0.43%)
Feb 11, 2014 397.43 399.41 388.99 389.05 421 -11.95(-2.98%)
Feb 10, 2014 399.79 404.19 397.59 401.00 262 +0.83(+0.21%)
Feb 07, 2014 394.23 401.88 393.79 400.17 467 -2.44(-0.61%)
Feb 06, 2014 409.58 409.58 402.61 402.61 1,067 -9.04(-2.20%)
Feb 05, 2014 414.60 416.72 411.65 411.65 423 +5.73(+1.41%)
Feb 04, 2014 415.02 415.02 403.13 405.92 692 -7.31(-1.77%)
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.