Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Smallcap600 -2X ETF (NY: SDD )

19.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2014 290.06 294.70 294.70 294.70 39 +4.18(+1.44%)
Dec 30, 2014 290.14 290.52 290.14 290.52 142 -4.18(-1.42%)
Dec 26, 2014 296.21 294.70 294.70 294.70 79 -3.57(-1.20%)
Dec 23, 2014 298.26 298.26 298.26 298.26 13 -5.62(-1.85%)
Dec 22, 2014 303.88 303.88 303.88 303.88 26 -4.48(-1.45%)
Dec 18, 2014 310.57 310.57 308.37 308.37 29 -15.49(-4.78%)
Dec 17, 2014 323.91 326.13 323.86 323.86 100 -7.97(-2.40%)
Dec 16, 2014 332.21 333.80 331.07 331.82 256 -0.12(-0.04%)
Dec 15, 2014 330.76 336.54 330.76 331.94 748 +6.19(+1.90%)
Dec 12, 2014 324.24 325.75 324.24 325.75 222 +5.16(+1.61%)
Dec 11, 2014 312.92 320.59 312.92 320.59 43 +7.97(+2.55%)
Dec 10, 2014 318.01 318.01 312.62 312.62 32 -6.53(-2.05%)
Dec 08, 2014 319.15 319.15 319.15 319.15 52 +6.38(+2.04%)
Dec 05, 2014 313.98 313.98 313.98 312.77 90 -7.56(-2.36%)
Dec 02, 2014 321.05 322.79 320.29 320.32 1 +10.59(+3.42%)
Nov 25, 2014 309.73 309.73 309.73 309.73 8 -4.63(-1.47%)
Nov 24, 2014 316.49 316.49 314.36 314.36 115 +2.27(+0.73%)
Nov 21, 2014 312.09 312.09 312.09 312.09 36 -14.49(-4.44%)
Nov 19, 2014 325.75 326.58 326.58 326.58 79 +5.77(+1.80%)
Nov 18, 2014 321.05 321.05 316.19 320.81 223 -0.96(-0.30%)
Nov 17, 2014 321.77 321.77 321.77 321.77 16 +6.11(+1.94%)
Nov 14, 2014 315.65 315.65 315.65 315.65 68 +4.25(+1.37%)
Nov 12, 2014 312.85 312.85 311.40 311.40 7 -4.86(-1.54%)
Nov 10, 2014 315.88 316.26 316.26 316.26 118 -2.28(-0.72%)
Nov 06, 2014 320.44 320.44 318.54 318.54 5 -0.07(-0.02%)
Nov 05, 2014 318.62 318.62 318.62 318.62 30 -4.40(-1.36%)
Nov 04, 2014 322.03 323.02 322.03 323.02 125 +3.27(+1.02%)
Nov 03, 2014 316.72 319.75 314.90 319.75 158 -0.30(-0.09%)
Oct 31, 2014 315.35 322.41 315.35 320.06 896 -7.37(-2.25%)
Oct 30, 2014 334.41 334.41 327.42 327.42 181 -6.83(-2.04%)
Oct 28, 2014 352.71 352.71 334.26 334.26 11 -21.89(-6.15%)
Oct 27, 2014 359.01 353.81 356.15 356.15 158 +2.34(+0.66%)
Oct 24, 2014 356.43 356.43 353.81 353.81 80 -0.17(-0.05%)
Oct 23, 2014 354.15 356.63 349.55 353.99 417 -10.49(-2.88%)
Oct 22, 2014 357.04 364.48 353.24 364.48 155 +3.11(+0.86%)
Oct 21, 2014 366.00 366.00 359.85 361.37 401 -14.43(-3.84%)
Oct 20, 2014 385.36 385.36 373.13 375.79 169 -3.95(-1.04%)
Oct 17, 2014 379.82 382.63 369.73 379.74 766 -0.30(-0.08%)
Oct 16, 2014 406.09 406.09 375.74 380.05 1,533 -18.76(-4.70%)
Oct 15, 2014 400.55 400.55 393.87 398.80 871 +7.75(+1.98%)
Oct 14, 2014 392.19 392.45 379.67 391.06 665 -1.14(-0.29%)
Oct 13, 2014 393.49 398.19 389.61 392.19 241 -5.62(-1.41%)
Oct 10, 2014 387.26 399.03 387.11 397.81 322 +10.56(+2.73%)
Oct 09, 2014 378.68 387.61 376.02 387.26 598 +11.24(+2.99%)
Oct 08, 2014 383.46 394.17 376.02 376.02 344 +1.14(+0.30%)
Oct 07, 2014 379.13 379.13 374.88 374.88 135 +4.63(+1.25%)
Oct 06, 2014 364.18 374.35 364.18 370.25 415 +6.91(+1.90%)
Oct 03, 2014 362.35 368.94 352.71 363.34 420 -7.37(-1.99%)
Oct 02, 2014 388.09 388.09 369.79 370.71 1,591 -2.23(-0.60%)
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.