Skip to main content

Ultrashort Smallcap600 -2X ETF (NY: SDD )

17.59 -0.24 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.75 17.75 17.52 17.59 1,048 -0.24(-1.37%)
Mar 27, 2024 18.09 18.09 17.83 17.83 274 -0.86(-4.58%)
Mar 26, 2024 18.69 18.69 18.69 18.69 16 +0.08(+0.41%)
Mar 25, 2024 18.43 18.61 18.43 18.61 369 +0.10(+0.55%)
Mar 22, 2024 18.41 18.51 18.41 18.51 302 +0.47(+2.60%)
Mar 21, 2024 18.06 18.06 18.04 18.04 1,652 -0.42(-2.26%)
Mar 20, 2024 19.18 19.18 18.46 18.46 2,280 -0.76(-3.98%)
Mar 19, 2024 19.27 19.27 19.19 19.22 604 -0.30(-1.56%)
Mar 18, 2024 19.30 19.53 19.30 19.53 1,850 +0.19(+0.98%)
Mar 15, 2024 19.25 19.52 19.25 19.34 1,904 -0.20(-1.04%)
Mar 14, 2024 19.27 19.74 19.27 19.54 2,705 +0.61(+3.23%)
Mar 13, 2024 18.79 18.93 18.79 18.93 341 +0.03(+0.16%)
Mar 12, 2024 19.05 19.16 18.90 18.90 1,321 +0.08(+0.40%)
Mar 11, 2024 18.91 18.91 18.82 18.82 567 +0.22(+1.21%)
Mar 08, 2024 18.17 18.64 18.15 18.60 3,350 +0.01(+0.05%)
Mar 07, 2024 18.56 18.59 18.56 18.59 942 -0.31(-1.63%)
Mar 06, 2024 18.97 18.97 18.90 18.90 294 -0.08(-0.43%)
Mar 05, 2024 18.82 19.07 18.82 18.98 4,164 +0.14(+0.73%)
Mar 04, 2024 18.73 18.84 18.73 18.84 231 +0.22(+1.19%)
Mar 01, 2024 18.70 18.71 18.62 18.62 1,358 -0.11(-0.60%)
Feb 29, 2024 18.73 18.73 18.73 18.73 369 -0.29(-1.52%)
Feb 28, 2024 19.02 19.02 19.02 19.02 84 +0.29(+1.57%)
Feb 27, 2024 18.85 18.85 18.72 18.72 358 -0.31(-1.62%)
Feb 26, 2024 19.03 19.03 19.03 19.03 529 +0.03(+0.14%)
Feb 23, 2024 19.22 19.22 19.01 19.01 1,109 -0.15(-0.80%)
Feb 22, 2024 19.30 19.30 19.16 19.16 680 -0.10(-0.54%)
Feb 21, 2024 19.54 19.54 19.26 19.26 2,428 +0.10(+0.50%)
Feb 20, 2024 19.06 19.22 19.06 19.17 1,352 +0.46(+2.48%)
Feb 16, 2024 18.69 18.82 18.61 18.70 2,807 +0.38(+2.05%)
Feb 15, 2024 18.66 18.76 18.33 18.33 3,205 -0.89(-4.63%)
Feb 14, 2024 19.78 19.78 19.22 19.22 951 -0.83(-4.16%)
Feb 13, 2024 19.68 20.16 19.58 20.05 2,860 +1.44(+7.73%)
Feb 12, 2024 18.59 18.61 18.52 18.61 2,512 -0.74(-3.82%)
Feb 09, 2024 19.76 19.76 19.35 19.35 321 -0.47(-2.37%)
Feb 08, 2024 20.27 20.27 19.82 19.82 1,484 -0.53(-2.59%)
Feb 07, 2024 20.23 20.35 20.19 20.35 1,070 +0.09(+0.46%)
Feb 06, 2024 20.25 20.25 20.25 20.25 788 -0.14(-0.71%)
Feb 05, 2024 20.39 20.73 20.37 20.40 4,657 +0.65(+3.30%)
Feb 02, 2024 20.00 20.04 19.69 19.75 3,083 +0.11(+0.58%)
Feb 01, 2024 19.87 20.40 19.63 19.63 6,303 -0.32(-1.63%)
Jan 31, 2024 19.31 19.97 19.20 19.96 7,122 +0.92(+4.82%)
Jan 30, 2024 18.99 19.14 18.99 19.04 1,189 +0.14(+0.74%)
Jan 29, 2024 19.19 19.23 18.88 18.90 2,672 -0.38(-1.95%)
Jan 26, 2024 19.20 19.28 19.17 19.28 2,760 -0.12(-0.63%)
Jan 25, 2024 19.63 19.63 19.40 19.40 3,364 -0.24(-1.24%)
Jan 24, 2024 19.59 19.64 19.59 19.64 662 +0.31(+1.60%)
Jan 23, 2024 18.78 19.36 18.78 19.33 2,356 +0.20(+1.03%)
Jan 22, 2024 19.56 19.56 19.14 19.14 4,947 -0.82(-4.10%)
Jan 19, 2024 20.55 20.55 19.90 19.95 2,467 -0.48(-2.33%)
Jan 18, 2024 20.60 20.76 20.43 20.43 14,133 -0.30(-1.46%)
Jan 17, 2024 21.03 21.03 20.60 20.73 3,640 +0.36(+1.75%)
Jan 16, 2024 20.18 20.38 20.18 20.38 894 +0.45(+2.24%)
Jan 12, 2024 19.93 19.93 19.93 19.93 997 +0.05(+0.23%)
Jan 11, 2024 19.71 20.20 19.71 19.88 7,935 +0.29(+1.47%)
Jan 10, 2024 19.60 19.60 19.60 19.60 585 -0.07(-0.37%)
Jan 09, 2024 19.79 19.79 19.67 19.67 3,515 +0.50(+2.60%)
Jan 08, 2024 19.69 19.71 19.17 19.17 6,076 -0.69(-3.49%)
Jan 05, 2024 19.85 19.86 19.85 19.86 2,616 +0.12(+0.61%)
Jan 04, 2024 19.56 19.74 19.56 19.74 4,015 +0.08(+0.41%)
Jan 03, 2024 19.23 19.67 19.23 19.66 2,324 +0.97(+5.16%)
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.