Indicators

Ultrashort S&P500 -2X ETF (NY: SDS )

24.22 -0.14 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	98.41	100.20	96.75	97.18	4,417,920	-0.85(-0.87%)
May 28, 2020	96.94	98.50	95.53	98.03	4,150,728	+0.33(+0.34%)
May 27, 2020	98.59	102.18	97.70	97.70	4,265,022	-2.93(-2.91%)
May 26, 2020	98.64	100.95	98.50	100.62	4,001,179	-2.69(-2.60%)
May 22, 2020	103.88	104.83	103.13	103.31	2,598,888	-0.38(-0.36%)
May 21, 2020	102.42	104.49	101.71	103.69	3,327,482	+1.46(+1.43%)
May 20, 2020	103.03	103.22	101.57	102.23	3,217,117	-3.54(-3.35%)
May 19, 2020	104.12	105.86	102.89	105.77	3,458,070	+2.08(+2.00%)
May 18, 2020	105.16	105.49	102.42	103.69	5,240,774	-6.84(-6.19%)
May 15, 2020	113.51	114.36	110.44	110.54	3,849,643	-0.85(-0.76%)
May 14, 2020	116.53	118.51	111.39	111.39	5,851,382	-2.88(-2.52%)
May 13, 2020	110.82	116.29	109.97	114.26	7,284,412	+3.92(+3.55%)
May 12, 2020	105.20	110.39	104.87	110.35	3,250,621	+4.34(+4.10%)
May 11, 2020	107.70	108.03	105.01	106.00	2,671,035	-0.09(-0.09%)
May 08, 2020	107.23	108.17	105.86	106.10	3,544,709	-3.73(-3.40%)
May 07, 2020	109.78	110.25	108.18	109.83	3,567,620	-2.59(-2.31%)
May 06, 2020	109.64	112.61	109.26	112.42	3,118,707	+1.42(+1.27%)
May 05, 2020	110.63	111.39	108.60	111.01	3,729,520	-2.08(-1.84%)
May 04, 2020	115.63	116.67	112.85	113.08	3,331,058	-0.71(-0.62%)

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.