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

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

26.25 -0.65 (-2.42%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 107.23 109.45 106.81 108.08 4,142,133 +1.98(+1.87%)
Apr 29, 2020 107.33 108.27 104.78 106.10 5,719,842 -5.85(-5.23%)
Apr 28, 2020 107.80 112.19 107.56 111.95 4,351,203 +1.04(+0.94%)
Apr 27, 2020 112.56 112.89 109.97 110.91 3,001,569 -3.30(-2.89%)
Apr 24, 2020 116.11 118.04 113.65 114.22 3,295,774 -3.26(-2.77%)
Apr 23, 2020 116.29 117.80 113.46 117.47 5,146,624 +0.09(+0.08%)
Apr 22, 2020 118.47 119.50 115.77 117.38 4,126,995 -5.66(-4.60%)
Apr 21, 2020 120.02 123.80 118.84 123.04 5,935,584 +7.17(+6.19%)
Apr 20, 2020 115.30 116.15 112.23 115.87 4,261,393 +3.87(+3.46%)
Apr 17, 2020 113.13 115.59 111.43 112.00 4,497,183 -6.28(-5.31%)
Apr 16, 2020 118.37 121.30 117.61 118.28 4,867,778 -1.23(-1.03%)
Apr 15, 2020 119.79 121.39 118.13 119.50 4,439,161 +4.86(+4.24%)
Apr 14, 2020 117.24 118.13 113.93 114.64 4,904,781 -7.27(-5.96%)
Apr 13, 2020 120.54 125.59 120.40 121.91 4,751,903 +2.31(+1.93%)
Apr 09, 2020 120.49 122.19 117.05 119.60 8,162,980 -3.92(-3.17%)
Apr 08, 2020 129.60 131.96 122.19 123.52 5,333,632 -8.87(-6.70%)
Apr 07, 2020 123.28 132.62 122.67 132.39 7,434,397 -0.33(-0.25%)
Apr 06, 2020 141.54 142.91 130.36 132.72 5,340,331 -20.67(-13.48%)
Apr 03, 2020 150.51 157.03 147.54 153.39 5,297,698 +4.11(+2.75%)
Apr 02, 2020 157.73 158.39 148.20 149.28 6,930,613 -7.27(-4.64%)
Apr 01, 2020 154.66 159.01 150.51 156.55 6,470,782 +12.84(+8.93%)
Mar 31, 2020 140.51 145.13 137.53 143.72 5,627,977 +4.30(+3.08%)
Mar 30, 2020 146.50 148.91 138.62 139.42 5,239,088 -9.68(-6.49%)
Mar 27, 2020 149.43 151.64 141.35 149.10 5,616,976 +8.12(+5.76%)
Mar 26, 2020 156.22 156.84 139.18 140.98 5,951,103 -18.97(-11.86%)
Mar 25, 2020 162.17 169.34 146.93 159.95 6,255,366 -4.50(-2.74%)
Mar 24, 2020 180.09 181.88 163.55 164.45 5,105,678 -37.04(-18.38%)
Mar 23, 2020 192.53 209.21 190.74 201.49 5,475,331 +10.46(+5.48%)
Mar 20, 2020 171.28 191.73 168.64 191.03 4,590,838 +15.64(+8.92%)
Mar 19, 2020 178.54 188.67 166.48 175.38 4,820,707 -0.09(-0.05%)
Mar 18, 2020 181.98 192.16 169.44 175.47 4,938,608 +15.22(+9.50%)
Mar 17, 2020 173.31 185.32 156.16 160.26 4,731,785 -21.77(-11.96%)
Mar 16, 2020 181.55 188.01 163.04 182.03 4,938,130 +33.55(+22.60%)
Mar 13, 2020 159.41 179.25 148.43 148.48 6,621,519 -33.17(-18.26%)
Mar 12, 2020 176.28 181.88 160.63 181.65 7,046,299 +29.69(+19.54%)
Mar 11, 2020 146.03 155.45 144.75 151.96 3,457,911 +13.38(+9.66%)
Mar 10, 2020 142.91 155.31 138.53 138.58 5,553,126 -15.93(-10.31%)
Mar 09, 2020 154.69 155.03 145.41 154.51 4,099,004 +21.20(+15.91%)
Mar 06, 2020 137.31 139.66 132.36 133.30 5,989,985 +4.19(+3.25%)
Mar 05, 2020 127.22 131.04 124.49 129.11 5,395,642 +8.06(+6.66%)
Mar 04, 2020 126.99 129.34 120.86 121.05 4,812,202 -10.74(-8.15%)
Mar 03, 2020 124.59 134.25 121.10 131.79 6,305,547 +6.83(+5.47%)
Mar 02, 2020 135.42 138.58 124.87 124.96 6,281,640 -12.11(-8.83%)
Feb 28, 2020 143.76 146.69 136.65 137.07 7,815,000 +1.37(+1.01%)
Feb 27, 2020 129.39 135.71 125.95 135.71 7,925,751 +11.21(+9.01%)
Feb 26, 2020 122.28 125.06 119.21 124.49 6,002,040 +1.04(+0.84%)
Feb 25, 2020 115.35 124.26 114.93 123.45 7,271,948 +6.93(+5.94%)
Feb 24, 2020 115.96 117.23 114.22 116.53 4,760,750 +7.40(+6.78%)
Feb 21, 2020 107.95 109.74 107.72 109.13 2,082,739 +2.17(+2.03%)
Feb 20, 2020 106.44 109.04 105.88 106.96 1,793,406 +0.94(+0.89%)
Feb 19, 2020 106.40 106.59 105.55 106.02 750,676 -1.04(-0.97%)
Feb 18, 2020 107.25 108.05 106.77 107.06 1,130,616 +0.56(+0.53%)
Feb 14, 2020 106.63 107.38 106.44 106.49 981,788 -0.33(-0.31%)
Feb 13, 2020 107.58 107.76 106.16 106.82 1,437,086 +0.28(+0.26%)
Feb 12, 2020 106.92 107.20 106.40 106.54 906,676 -1.41(-1.31%)
Feb 11, 2020 107.34 108.28 106.77 107.95 1,675,271 -0.33(-0.30%)
Feb 10, 2020 110.64 110.64 108.28 108.28 1,068,264 -1.60(-1.46%)
Feb 07, 2020 109.55 110.31 109.04 109.88 1,812,091 +1.13(+1.04%)
Feb 06, 2020 108.80 109.55 108.66 108.75 1,225,700 -0.71(-0.65%)
Feb 05, 2020 109.88 110.97 109.32 109.46 1,844,543 -2.55(-2.27%)
Feb 04, 2020 112.76 112.99 111.39 112.00 1,844,337 -3.49(-3.02%)
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.