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

Ultrashort Utilities -2X ETF (NY: SDP )

9.870 -0.140 (-1.40%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 24, 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 (%)
Aug 31, 2022 10.09 10.24 9.718 10.24 19,361 +0.18(+1.82%)
Aug 30, 2022 9.833 10.13 9.814 10.06 28,134 +0.27(+2.76%)
Aug 29, 2022 9.988 10.05 9.670 9.785 96,774 +0.00(+0.00%)
Aug 26, 2022 9.602 9.853 9.506 9.785 69,757 +0.20(+2.11%)
Aug 25, 2022 9.641 9.727 9.535 9.583 32,879 -0.10(-1.06%)
Aug 24, 2022 9.833 9.833 9.679 9.686 45,581 -0.04(-0.43%)
Aug 23, 2022 9.641 9.824 9.592 9.727 50,463 +0.08(+0.80%)
Aug 22, 2022 9.641 9.707 9.429 9.650 97,999 +0.30(+3.20%)
Aug 19, 2022 9.409 9.414 9.305 9.351 21,459 -0.02(-0.21%)
Aug 18, 2022 9.438 9.535 9.318 9.371 36,870 -0.06(-0.61%)
Aug 17, 2022 9.361 9.457 9.354 9.429 45,822 -0.08(-0.81%)
Aug 16, 2022 9.448 9.506 9.313 9.506 89,608 +0.09(+0.92%)
Aug 15, 2022 9.785 9.785 9.419 9.419 24,751 -0.21(-2.20%)
Aug 12, 2022 9.785 9.814 9.592 9.631 49,662 -0.28(-2.82%)
Aug 11, 2022 9.882 9.939 9.747 9.911 22,507 -0.02(-0.19%)
Aug 10, 2022 9.988 10.05 9.911 9.930 6,970 -0.14(-1.34%)
Aug 09, 2022 10.15 10.15 9.988 10.06 11,174 -0.16(-1.56%)
Aug 08, 2022 10.20 10.32 10.01 10.22 5,885 -0.02(-0.23%)
Aug 05, 2022 10.34 10.43 10.25 10.25 6,867 +0.09(+0.85%)
Aug 04, 2022 10.16 10.21 10.03 10.16 23,088 -0.01(-0.13%)
Aug 03, 2022 10.44 10.55 10.17 10.17 9,368 -0.12(-1.18%)
Aug 02, 2022 10.27 10.33 10.09 10.30 14,340 +0.03(+0.28%)
Aug 01, 2022 10.35 10.44 10.27 10.27 7,278 +0.01(+0.09%)
Jul 29, 2022 10.59 10.59 10.24 10.26 8,969 -0.16(-1.57%)
Jul 28, 2022 10.98 10.98 10.42 10.42 29,536 -0.80(-7.13%)
Jul 27, 2022 11.32 11.40 11.19 11.22 2,067 +0.00(+0.00%)
Jul 26, 2022 11.39 11.44 11.22 11.22 10,870 -0.13(-1.19%)
Jul 25, 2022 11.75 11.75 11.36 11.36 12,440 -0.33(-2.80%)
Jul 22, 2022 11.80 11.85 11.59 11.68 13,541 -0.38(-3.12%)
Jul 21, 2022 12.13 12.31 11.98 12.06 19,504 +0.01(+0.10%)
Jul 20, 2022 11.60 12.08 11.60 12.05 56,420 +0.32(+2.69%)
Jul 19, 2022 11.94 11.94 11.65 11.73 21,570 -0.21(-1.78%)
Jul 18, 2022 11.57 11.95 11.57 11.94 4,766 +0.30(+2.57%)
Jul 15, 2022 12.03 12.05 11.62 11.65 15,572 -0.03(-0.25%)
Jul 14, 2022 12.04 12.04 11.67 11.67 8,635 +0.00(+0.00%)
Jul 13, 2022 11.90 11.90 11.46 11.67 10,447 +0.07(+0.61%)
Jul 12, 2022 11.41 11.67 11.41 11.60 1,838 +0.10(+0.87%)
Jul 11, 2022 11.57 11.78 11.50 11.50 3,387 -0.11(-0.99%)
Jul 08, 2022 11.68 11.68 11.58 11.62 8,742 +0.09(+0.76%)
Jul 07, 2022 11.47 11.59 11.43 11.53 23,417 -0.02(-0.18%)
Jul 06, 2022 11.95 11.95 11.34 11.55 30,925 -0.24(-2.02%)
Jul 05, 2022 11.07 12.05 11.07 11.79 124,143 +0.78(+7.07%)
Jul 01, 2022 11.35 11.44 11.01 11.01 26,471 -0.61(-5.22%)
Jun 30, 2022 12.09 12.09 11.43 11.62 38,416 -0.19(-1.64%)
Jun 29, 2022 11.78 11.94 11.77 11.81 7,603 -0.08(-0.63%)
Jun 28, 2022 11.57 11.89 11.57 11.89 24,937 +0.15(+1.24%)
Jun 27, 2022 11.99 11.99 11.69 11.74 13,796 -0.20(-1.70%)
Jun 24, 2022 12.11 12.20 11.91 11.94 5,951 -0.47(-3.79%)
Jun 23, 2022 12.78 12.78 12.36 12.41 14,334 -0.48(-3.73%)
Jun 22, 2022 13.19 13.20 12.76 12.89 70,737 -0.29(-2.23%)
Jun 21, 2022 13.50 13.67 13.08 13.19 118,771 -0.55(-4.03%)
Jun 17, 2022 12.82 13.90 12.82 13.74 4,030 +0.26(+1.92%)
Jun 16, 2022 13.59 13.73 13.32 13.48 8,153 +0.55(+4.26%)
Jun 15, 2022 13.09 13.15 12.72 12.93 9,795 -0.19(-1.46%)
Jun 14, 2022 12.37 13.43 12.37 13.13 26,841 +0.58(+4.65%)
Jun 13, 2022 11.84 12.54 11.79 12.54 61,673 +1.09(+9.51%)
Jun 10, 2022 11.53 11.63 11.32 11.45 12,640 +0.21(+1.89%)
Jun 09, 2022 10.75 11.24 10.69 11.24 6,463 +0.50(+4.64%)
Jun 08, 2022 10.52 10.74 10.48 10.74 4,346 +0.40(+3.91%)
Jun 07, 2022 10.59 10.59 10.34 10.34 2,136 -0.14(-1.34%)
Jun 06, 2022 10.38 10.48 10.34 10.48 1,786 -0.08(-0.76%)
Jun 03, 2022 10.57 10.58 10.48 10.56 4,033 +0.10(+0.93%)
Jun 02, 2022 10.64 10.82 10.45 10.46 1,736 -0.14(-1.36%)
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.