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

Ultrashort Smallcap600 -2X ETF (NY: SDD )

17.84 +0.11 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 88.85 91.54 88.00 88.62 5,104 +1.24(+1.41%)
May 28, 2020 80.05 87.77 80.05 87.38 3,410 +5.17(+6.29%)
May 27, 2020 84.99 89.78 81.52 82.21 7,377 -6.95(-7.79%)
May 26, 2020 92.48 92.48 87.83 89.16 21,562 -7.72(-7.97%)
May 22, 2020 98.04 99.77 96.88 96.88 3,549 -1.16(-1.18%)
May 21, 2020 97.26 99.85 96.49 98.04 8,095 -0.16(-0.16%)
May 20, 2020 101.43 101.43 96.80 98.19 3,066 -6.25(-5.99%)
May 19, 2020 100.58 104.67 99.89 104.44 6,923 +4.09(+4.08%)
May 18, 2020 110.62 110.62 99.74 100.35 12,101 -16.91(-14.42%)
May 15, 2020 121.73 123.51 116.24 117.26 6,632 -3.47(-2.88%)
May 14, 2020 126.91 134.16 120.73 120.73 16,020 -1.23(-1.01%)
May 13, 2020 114.02 124.82 114.02 121.97 26,489 +9.26(+8.22%)
May 12, 2020 104.29 112.90 104.29 112.70 3,462 +7.95(+7.59%)
May 11, 2020 102.98 106.76 102.59 104.75 4,787 +3.08(+3.03%)
May 08, 2020 108.07 108.07 101.59 101.67 6,192 -9.33(-8.41%)
May 07, 2020 109.62 112.16 108.07 111.00 4,001 -3.17(-2.77%)
May 06, 2020 109.38 114.17 108.82 114.17 2,556 +3.01(+2.71%)
May 05, 2020 106.76 111.86 104.14 111.16 15,718 -0.54(-0.48%)
May 04, 2020 121.66 121.66 111.16 111.70 17,954 +1.08(+0.98%)
May 01, 2020 107.84 113.71 107.11 110.62 8,549 +8.37(+8.19%)
Apr 30, 2020 98.81 102.67 98.78 102.25 9,209 +7.14(+7.51%)
Apr 29, 2020 100.82 103.13 93.26 95.10 6,989 -11.57(-10.85%)
Apr 28, 2020 106.14 109.54 104.60 106.67 4,076 -4.95(-4.43%)
Apr 27, 2020 118.57 120.11 110.23 111.62 5,838 -10.58(-8.65%)
Apr 24, 2020 123.43 125.90 121.04 122.20 3,329 -2.51(-2.01%)
Apr 23, 2020 123.28 127.13 120.51 124.71 13,182 -2.85(-2.23%)
Apr 22, 2020 125.98 128.84 111.93 127.55 2,148 -2.01(-1.55%)
Apr 21, 2020 130.77 133.35 127.63 129.57 5,845 +4.83(+3.87%)
Apr 20, 2020 126.29 126.29 120.57 124.74 6,319 +4.20(+3.49%)
Apr 17, 2020 119.96 127.83 118.66 120.53 10,130 -11.38(-8.62%)
Apr 16, 2020 130.23 137.27 127.24 131.91 8,483 +1.30(+0.99%)
Apr 15, 2020 126.44 131.45 125.98 130.61 26,782 +11.42(+9.59%)
Apr 14, 2020 116.80 121.43 114.33 119.19 4,487 -3.55(-2.89%)
Apr 13, 2020 116.33 125.29 116.33 122.74 12,977 +6.79(+5.86%)
Apr 09, 2020 123.51 123.51 113.17 115.95 10,583 -12.83(-9.96%)
Apr 08, 2020 135.63 139.49 126.83 128.78 10,979 -11.48(-8.18%)
Apr 07, 2020 130.92 142.93 127.89 140.26 10,501 -2.17(-1.52%)
Apr 06, 2020 158.71 158.71 141.04 142.42 10,131 -28.64(-16.74%)
Apr 03, 2020 161.80 177.27 158.56 171.06 9,948 +11.12(+6.95%)
Apr 02, 2020 170.21 170.21 151.82 159.95 7,557 -5.56(-3.36%)
Apr 01, 2020 160.41 167.13 154.47 165.50 14,312 +20.75(+14.34%)
Mar 31, 2020 148.06 149.36 139.80 144.75 5,829 -0.83(-0.57%)
Mar 30, 2020 150.14 157.32 143.58 145.59 5,654 -5.09(-3.38%)
Mar 27, 2020 148.99 153.54 144.40 150.68 3,536 +7.45(+5.20%)
Mar 26, 2020 165.66 165.66 139.02 143.23 10,142 -19.80(-12.14%)
Mar 25, 2020 158.25 170.64 148.75 163.03 7,093 -3.27(-1.97%)
Mar 24, 2020 172.30 200.71 160.29 166.30 7,428 -30.39(-15.45%)
Mar 23, 2020 196.61 215.91 191.83 196.69 14,534 +1.70(+0.87%)
Mar 20, 2020 172.76 196.00 165.66 194.99 9,456 +15.90(+8.88%)
Mar 19, 2020 204.10 214.75 171.60 179.09 6,468 -19.30(-9.73%)
Mar 18, 2020 192.99 208.43 182.85 198.39 7,276 +28.02(+16.45%)
Mar 17, 2020 183.88 205.71 165.20 170.37 6,830 -13.39(-7.29%)
Mar 16, 2020 186.58 194.84 162.26 183.76 8,169 +24.86(+15.65%)
Mar 13, 2020 167.05 185.11 158.29 158.90 11,386 -20.96(-11.66%)
Mar 12, 2020 169.44 199.47 161.03 179.86 9,879 +33.12(+22.57%)
Mar 11, 2020 138.87 149.39 135.32 146.75 10,411 +15.41(+11.73%)
Mar 10, 2020 128.45 142.89 127.91 131.34 3,137 -7.54(-5.43%)
Mar 09, 2020 127.99 139.43 127.99 138.87 4,179 +22.48(+19.31%)
Mar 06, 2020 119.96 121.27 114.02 116.40 3,109 +3.72(+3.30%)
Mar 05, 2020 109.23 113.71 109.23 112.67 3,121 +7.86(+7.49%)
Mar 04, 2020 108.38 110.23 104.82 104.82 4,636 -6.96(-6.23%)
Mar 03, 2020 106.61 113.40 104.10 111.78 4,783 +4.63(+4.32%)
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.