Skip to main content

Ultrashort Smallcap600 -2X ETF (NY: SDD )

19.57 +0.19 (+0.98%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 19.26 19.45 19.26 19.38 807 +0.36(+1.91%)
Jun 24, 2024 18.93 19.06 18.89 19.02 1,373 -0.37(-1.89%)
Jun 21, 2024 19.44 19.47 19.38 19.38 643 +0.05(+0.27%)
Jun 20, 2024 19.26 19.39 19.07 19.33 2,822 +0.12(+0.61%)
Jun 18, 2024 19.23 19.23 19.21 19.21 393 -0.03(-0.15%)
Jun 17, 2024 19.65 19.65 19.24 19.24 538 -0.39(-1.99%)
Jun 14, 2024 19.42 19.70 19.41 19.63 1,074 +0.66(+3.49%)
Jun 13, 2024 19.17 19.21 18.97 18.97 1,442 +0.41(+2.23%)
Jun 12, 2024 18.04 18.56 18.04 18.56 1,441 -0.64(-3.31%)
Jun 11, 2024 19.49 19.49 19.19 19.19 379 +0.09(+0.45%)
Jun 10, 2024 19.47 19.47 19.11 19.11 731 +0.23(+1.22%)
Jun 07, 2024 18.89 18.89 18.88 18.88 251 +0.42(+2.30%)
Jun 06, 2024 18.46 18.46 18.45 18.45 146 +0.23(+1.28%)
Jun 05, 2024 18.22 18.22 18.22 18.22 274 -0.38(-2.06%)
Jun 04, 2024 18.41 18.60 18.41 18.60 524 +0.54(+2.96%)
Jun 03, 2024 17.83 18.17 17.83 18.07 6,242 +0.15(+0.84%)
May 31, 2024 18.10 18.10 17.92 17.92 1,194 -0.51(-2.75%)
May 30, 2024 18.74 18.74 18.42 18.42 636 -0.36(-1.93%)
May 29, 2024 18.69 18.78 18.69 18.78 700 +0.45(+2.48%)
May 28, 2024 18.08 18.46 18.08 18.33 396 +0.13(+0.69%)
May 24, 2024 18.19 18.32 18.16 18.20 1,426 -0.46(-2.45%)
May 23, 2024 18.10 18.87 18.10 18.66 11,884 +0.66(+3.68%)
May 22, 2024 17.85 18.07 17.76 18.00 1,781 +0.27(+1.51%)
May 21, 2024 17.69 17.81 17.68 17.73 2,046 +0.04(+0.22%)
May 20, 2024 17.53 17.69 17.51 17.69 558 +0.00(+0.01%)
May 17, 2024 17.71 17.71 17.69 17.69 771 +0.11(+0.65%)
May 16, 2024 17.63 17.63 17.52 17.57 693 +0.10(+0.56%)
May 15, 2024 17.52 17.52 17.48 17.48 427 -0.12(-0.67%)
May 14, 2024 17.73 17.74 17.59 17.59 314 -0.40(-2.23%)
May 13, 2024 17.75 18.00 17.74 18.00 551 -0.03(-0.18%)
May 10, 2024 17.97 18.20 17.97 18.03 984 +0.15(+0.83%)
May 09, 2024 18.34 18.34 17.88 17.88 622 -0.41(-2.23%)
May 08, 2024 18.51 18.51 18.29 18.29 891 +0.11(+0.58%)
May 07, 2024 18.10 18.18 18.06 18.18 338 -0.09(-0.50%)
May 06, 2024 18.38 18.38 18.27 18.27 2,865 -0.35(-1.88%)
May 03, 2024 18.51 18.68 18.19 18.62 3,009 -0.33(-1.72%)
May 02, 2024 19.18 19.18 18.95 18.95 1,708 -0.59(-3.02%)
May 01, 2024 19.52 19.64 19.21 19.54 6,325 -0.11(-0.57%)
Apr 30, 2024 19.31 19.65 19.16 19.65 1,466 +0.74(+3.89%)
Apr 29, 2024 18.97 18.97 18.92 18.92 377 -0.25(-1.28%)
Apr 26, 2024 19.68 19.68 19.16 19.16 1,881 -0.24(-1.24%)
Apr 25, 2024 19.62 19.76 19.40 19.40 2,185 +0.28(+1.49%)
Apr 24, 2024 19.00 19.32 19.00 19.12 860 +0.08(+0.40%)
Apr 23, 2024 19.15 19.19 19.04 19.04 1,661 -0.72(-3.67%)
Apr 22, 2024 20.10 20.17 19.52 19.77 5,163 -0.38(-1.90%)
Apr 19, 2024 20.19 20.33 20.11 20.15 2,997 -0.30(-1.46%)
Apr 18, 2024 20.45 20.51 20.06 20.45 2,762 +0.02(+0.11%)
Apr 17, 2024 19.93 20.49 19.93 20.43 1,385 +0.26(+1.31%)
Apr 16, 2024 20.28 20.43 19.99 20.16 5,284 +0.22(+1.10%)
Apr 15, 2024 19.51 20.11 19.51 19.94 4,397 +0.28(+1.43%)
Apr 12, 2024 19.23 19.78 19.23 19.66 6,071 +0.70(+3.67%)
Apr 11, 2024 19.11 19.48 18.90 18.97 2,274 -0.19(-1.01%)
Apr 10, 2024 18.99 19.33 18.99 19.16 2,745 +1.11(+6.14%)
Apr 09, 2024 18.05 18.05 18.05 18.05 165 -0.16(-0.90%)
Apr 08, 2024 18.27 18.32 18.14 18.21 933 -0.21(-1.15%)
Apr 05, 2024 18.52 18.61 18.43 18.43 2,015 -0.13(-0.70%)
Apr 04, 2024 17.87 18.56 17.87 18.56 844 +0.27(+1.47%)
Apr 03, 2024 18.38 18.38 18.25 18.29 439 -0.20(-1.09%)
Apr 02, 2024 18.41 18.64 18.38 18.49 2,485 +0.67(+3.75%)
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.