Skip to main content
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, 2015 269.95 269.95 269.95 269.95 13 -0.37(-0.14%)
May 28, 2015 270.32 270.32 270.32 270.32 54 -3.64(-1.33%)
May 27, 2015 273.97 273.97 273.97 273.97 18 -3.04(-1.10%)
May 26, 2015 277.00 277.00 277.00 277.00 14 +9.72(+3.64%)
May 19, 2015 268.95 267.29 267.29 267.29 65 +1.28(+0.48%)
May 18, 2015 266.52 267.11 266.01 266.01 215 -5.72(-2.11%)
May 15, 2015 276.09 276.09 271.73 271.73 55 -2.97(-1.08%)
May 13, 2015 274.73 274.70 274.70 274.70 13 -2.61(-0.94%)
May 12, 2015 277.31 277.31 277.31 277.31 13 +4.48(+1.64%)
May 11, 2015 272.83 272.83 272.83 272.83 20 -0.15(-0.06%)
May 08, 2015 271.69 274.12 271.69 272.98 105 -6.38(-2.28%)
May 07, 2015 279.36 279.36 279.36 279.36 172 -4.40(-1.55%)
May 06, 2015 279.97 286.27 279.97 283.76 255 +5.70(+2.05%)
May 05, 2015 278.06 278.06 278.06 278.06 13 +1.94(+0.70%)
May 04, 2015 275.33 276.12 275.33 276.12 421 -4.15(-1.48%)
May 01, 2015 280.27 280.27 280.27 280.27 13 -1.21(-0.43%)
Apr 30, 2015 276.85 281.48 276.85 281.48 42 +14.81(+5.55%)
Apr 28, 2015 266.68 266.68 266.68 266.68 13 -3.43(-1.27%)
Apr 27, 2015 262.96 270.10 262.96 270.10 119 +3.88(+1.46%)
Apr 20, 2015 270.40 270.40 266.22 266.22 0 -5.97(-2.19%)
Apr 17, 2015 273.74 273.74 271.92 272.19 122 +5.74(+2.15%)
Apr 10, 2015 266.45 266.45 266.45 266.45 4 -5.47(-2.01%)
Apr 09, 2015 271.92 271.92 271.92 271.92 17 +2.35(+0.87%)
Apr 08, 2015 269.56 269.56 269.56 269.56 13 +0.91(+0.34%)
Apr 02, 2015 268.35 268.65 268.35 268.65 9 -3.49(-1.28%)
Apr 01, 2015 272.14 272.14 272.14 272.14 32 +3.26(+1.21%)
Mar 30, 2015 270.40 268.88 268.88 268.88 52 -6.07(-2.21%)
Mar 27, 2015 274.95 274.95 274.95 274.95 13 +10.40(+3.93%)
Mar 24, 2015 264.55 264.55 264.55 264.55 4 -1.60(-0.60%)
Mar 23, 2015 264.27 266.15 262.81 266.15 98 +0.38(+0.14%)
Mar 20, 2015 266.75 266.75 265.77 265.77 114 -11.85(-4.27%)
Mar 18, 2015 280.12 277.61 277.61 277.61 65 -4.54(-1.61%)
Mar 13, 2015 281.79 284.98 281.79 282.15 1 -1.61(-0.57%)
Mar 12, 2015 284.22 284.22 281.64 283.76 163 -10.18(-3.46%)
Mar 10, 2015 293.94 293.94 293.94 293.94 13 +3.49(+1.20%)
Mar 06, 2015 285.13 290.82 285.13 290.44 1 +5.77(+2.03%)
Mar 04, 2015 284.67 284.67 284.67 284.67 11 +6.61(+2.38%)
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.