Skip to main content

Ultrashort Utilities -2X ETF (NY: SDP )

10.60 +0.29 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.94 13.08 12.75 12.89 5,663 -0.08(-0.63%)
Feb 28, 2024 13.14 13.15 12.94 12.97 11,352 -0.06(-0.45%)
Feb 27, 2024 13.46 13.46 13.03 13.03 11,576 -0.49(-3.59%)
Feb 26, 2024 13.21 13.56 13.21 13.51 10,036 +0.50(+3.84%)
Feb 23, 2024 13.08 13.08 12.91 13.01 14,646 -0.17(-1.32%)
Feb 22, 2024 13.08 13.36 13.08 13.19 13,767 +0.19(+1.46%)
Feb 21, 2024 13.18 13.18 13.00 13.00 7,637 -0.36(-2.68%)
Feb 20, 2024 13.22 13.37 13.05 13.35 7,171 +0.04(+0.32%)
Feb 16, 2024 13.43 13.58 13.23 13.31 8,303 +0.01(+0.04%)
Feb 15, 2024 13.53 13.53 13.30 13.30 14,491 -0.36(-2.61%)
Feb 14, 2024 13.88 13.88 13.66 13.66 6,638 -0.20(-1.47%)
Feb 13, 2024 13.88 14.22 13.86 13.86 6,220 +0.45(+3.32%)
Feb 12, 2024 13.77 13.77 13.41 13.42 23,006 -0.31(-2.26%)
Feb 09, 2024 13.86 13.92 13.72 13.73 3,081 -0.12(-0.88%)
Feb 08, 2024 13.66 14.05 13.66 13.85 12,271 +0.23(+1.66%)
Feb 07, 2024 13.67 13.73 13.54 13.62 8,484 -0.05(-0.35%)
Feb 06, 2024 13.79 13.85 13.57 13.67 4,732 -0.03(-0.21%)
Feb 05, 2024 13.63 13.71 13.46 13.70 35,283 +0.56(+4.29%)
Feb 02, 2024 13.22 13.31 12.98 13.14 2,944 +0.42(+3.27%)
Feb 01, 2024 13.20 13.29 12.72 12.72 2,146 -0.43(-3.24%)
Jan 31, 2024 13.10 13.19 12.83 13.15 7,952 +0.05(+0.38%)
Jan 30, 2024 13.33 13.33 13.06 13.10 10,342 -0.02(-0.19%)
Jan 29, 2024 13.21 13.21 13.02 13.12 16,110 -0.16(-1.22%)
Jan 26, 2024 13.21 13.31 13.21 13.28 4,286 -0.11(-0.82%)
Jan 25, 2024 13.48 13.66 13.38 13.39 4,901 -0.47(-3.36%)
Jan 24, 2024 13.65 13.88 13.65 13.86 3,534 +0.38(+2.78%)
Jan 23, 2024 13.52 13.56 13.48 13.48 6,073 -0.01(-0.10%)
Jan 22, 2024 13.23 13.60 13.23 13.50 3,047 +0.13(+0.98%)
Jan 19, 2024 13.45 13.51 13.33 13.37 6,892 +0.04(+0.29%)
Jan 18, 2024 13.29 13.42 13.21 13.33 9,969 +0.25(+1.91%)
Jan 17, 2024 12.66 13.27 12.66 13.08 28,189 +0.42(+3.30%)
Jan 16, 2024 12.60 12.67 12.58 12.66 3,167 +0.27(+2.21%)
Jan 12, 2024 12.46 12.46 12.38 12.38 386 -0.13(-1.06%)
Jan 11, 2024 12.42 12.55 12.42 12.52 5,153 +0.55(+4.60%)
Jan 10, 2024 11.90 11.97 11.90 11.97 496 +0.03(+0.26%)
Jan 09, 2024 11.92 11.95 11.92 11.94 1,663 +0.18(+1.53%)
Jan 08, 2024 12.01 12.01 11.76 11.76 670 -0.17(-1.45%)
Jan 05, 2024 12.11 12.11 11.93 11.93 834 -0.10(-0.83%)
Jan 04, 2024 11.82 12.03 11.82 12.03 6,308 +0.08(+0.70%)
Jan 03, 2024 11.93 12.02 11.91 11.95 11,794 -0.09(-0.77%)
Jan 02, 2024 12.33 12.33 12.00 12.04 3,939 -0.32(-2.62%)
Dec 29, 2023 12.42 12.42 12.36 12.36 595 +0.03(+0.22%)
Dec 28, 2023 12.47 12.47 12.30 12.34 6,410 -0.14(-1.11%)
Dec 27, 2023 12.39 12.55 12.39 12.47 3,315 +0.01(+0.10%)
Dec 26, 2023 12.40 12.46 12.40 12.46 839 -0.17(-1.31%)
Dec 22, 2023 12.42 12.65 12.40 12.63 8,064 -0.08(-0.60%)
Dec 21, 2023 12.53 12.84 12.53 12.70 2,235 +0.01(+0.06%)
Dec 20, 2023 12.29 12.69 12.29 12.69 2,100 +0.46(+3.75%)
Dec 19, 2023 12.26 12.32 12.17 12.24 2,973 -0.12(-0.96%)
Dec 18, 2023 12.18 12.37 12.18 12.35 3,450 +0.03(+0.27%)
Dec 15, 2023 12.00 12.34 12.00 12.32 16,641 +0.41(+3.48%)
Dec 14, 2023 11.37 11.91 11.30 11.91 19,451 +0.34(+2.91%)
Dec 13, 2023 12.53 12.53 11.57 11.57 12,279 -0.92(-7.36%)
Dec 12, 2023 12.53 12.63 12.49 12.49 3,800 +0.08(+0.62%)
Dec 11, 2023 12.72 12.72 12.41 12.41 19,735 -0.16(-1.29%)
Dec 08, 2023 12.60 12.68 12.56 12.57 2,537 +0.06(+0.47%)
Dec 07, 2023 12.39 12.61 12.38 12.51 7,507 +0.08(+0.62%)
Dec 06, 2023 12.57 12.59 12.44 12.44 3,549 -0.35(-2.71%)
Dec 05, 2023 12.78 12.78 12.75 12.78 1,273 +0.22(+1.75%)
Dec 04, 2023 12.55 12.62 12.43 12.56 5,266 +0.07(+0.53%)
Dec 01, 2023 12.78 12.79 12.50 12.50 1,366 -0.30(-2.35%)
Nov 30, 2023 12.85 12.89 12.80 12.80 6,728 -0.11(-0.87%)
Nov 29, 2023 12.61 12.96 12.61 12.91 2,395 +0.20(+1.58%)
Nov 28, 2023 12.61 12.71 12.54 12.71 18,896 -0.06(-0.46%)
Nov 27, 2023 12.73 12.88 12.73 12.77 5,630 -0.03(-0.26%)
Nov 24, 2023 12.95 12.95 12.79 12.80 2,667 -0.06(-0.49%)
Nov 22, 2023 12.85 12.98 12.85 12.87 3,096 -0.06(-0.47%)
Nov 21, 2023 12.94 13.12 12.93 12.93 4,813 -0.13(-0.97%)
Nov 20, 2023 13.21 13.21 12.97 13.05 5,145 +0.12(+0.90%)
Nov 17, 2023 13.01 13.03 12.91 12.94 11,629 -0.06(-0.47%)
Nov 16, 2023 12.95 13.01 12.88 13.00 16,693 -0.07(-0.57%)
Nov 15, 2023 12.99 13.14 12.79 13.07 22,655 +0.03(+0.22%)
Nov 14, 2023 13.49 13.49 13.01 13.04 23,135 -1.13(-7.97%)
Nov 13, 2023 13.83 14.20 13.83 14.17 51,615 +0.32(+2.33%)
Nov 10, 2023 13.76 13.95 13.76 13.85 5,839 -0.12(-0.84%)
Nov 09, 2023 13.71 13.97 13.60 13.97 11,218 +0.34(+2.47%)
Nov 08, 2023 13.50 13.88 13.50 13.63 29,407 +0.21(+1.53%)
Nov 07, 2023 13.28 13.43 13.20 13.43 22,577 +0.21(+1.59%)
Nov 06, 2023 13.18 13.22 13.06 13.22 22,980 +0.11(+0.86%)
Nov 03, 2023 12.81 13.11 12.81 13.10 29,197 -0.18(-1.35%)
Nov 02, 2023 13.53 13.56 13.16 13.28 24,707 -0.47(-3.40%)
Nov 01, 2023 14.36 14.36 13.67 13.75 24,890 -0.36(-2.57%)
Oct 31, 2023 14.14 14.40 14.09 14.11 16,105 -0.21(-1.50%)
Oct 30, 2023 14.35 14.66 14.14 14.33 9,722 -0.22(-1.49%)
Oct 27, 2023 14.19 14.60 14.16 14.54 44,315 +0.54(+3.85%)
Oct 26, 2023 14.19 14.19 13.78 14.00 50,273 -0.27(-1.91%)
Oct 25, 2023 14.36 14.60 14.25 14.28 54,993 -0.14(-0.96%)
Oct 24, 2023 14.84 14.84 14.32 14.41 20,784 -0.73(-4.84%)
Oct 23, 2023 15.41 15.41 14.90 15.15 14,440 +0.23(+1.51%)
Oct 20, 2023 14.87 14.93 14.48 14.92 16,170 +0.29(+2.02%)
Oct 19, 2023 14.34 14.64 14.18 14.63 35,612 +0.29(+2.04%)
Oct 18, 2023 14.05 14.44 14.04 14.33 15,951 +0.22(+1.59%)
Oct 17, 2023 14.14 14.28 13.92 14.11 23,502 +0.11(+0.77%)
Oct 16, 2023 14.29 14.35 13.91 14.00 14,983 -0.30(-2.12%)
Oct 13, 2023 14.48 14.48 14.15 14.31 18,452 -0.31(-2.14%)
Oct 12, 2023 14.24 14.80 14.22 14.62 17,238 +0.45(+3.21%)
Oct 11, 2023 14.53 14.65 14.16 14.16 14,653 -0.45(-3.11%)
Oct 10, 2023 14.96 15.01 14.58 14.62 21,079 -0.43(-2.87%)
Oct 09, 2023 15.49 15.53 15.05 15.05 11,012 -0.27(-1.75%)
Oct 06, 2023 16.16 16.71 15.28 15.32 31,825 -0.40(-2.57%)
Oct 05, 2023 15.74 16.03 15.66 15.72 23,171 +0.16(+1.00%)
Oct 04, 2023 15.41 16.05 15.34 15.57 42,257 +0.01(+0.05%)
Oct 03, 2023 16.29 16.62 15.47 15.56 90,983 -0.33(-2.10%)
Oct 02, 2023 15.28 16.18 15.28 15.90 94,451 +1.33(+9.13%)
Sep 29, 2023 14.28 14.67 14.10 14.57 29,289 -0.05(-0.37%)
Sep 28, 2023 13.79 14.65 13.79 14.62 32,036 +0.69(+4.94%)
Sep 27, 2023 13.46 14.03 13.46 13.93 17,886 +0.51(+3.76%)
Sep 26, 2023 12.70 13.48 12.70 13.43 29,263 +0.75(+5.95%)
Sep 25, 2023 12.81 12.77 12.67 12.67 13,619 +0.06(+0.45%)
Sep 22, 2023 12.71 12.79 12.50 12.62 29,888 +0.08(+0.61%)
Sep 21, 2023 12.43 12.58 12.37 12.54 17,810 +0.23(+1.90%)
Sep 20, 2023 12.36 12.36 12.07 12.30 20,073 -0.04(-0.29%)
Sep 19, 2023 12.30 12.35 12.21 12.34 43,122 +0.16(+1.28%)
Sep 18, 2023 12.23 12.36 12.12 12.19 46,244 -0.01(-0.12%)
Sep 15, 2023 12.19 12.24 11.94 12.20 30,639 +0.09(+0.77%)
Sep 14, 2023 12.34 12.35 12.08 12.11 64,895 -0.33(-2.64%)
Sep 13, 2023 12.59 12.65 12.34 12.44 68,836 -0.28(-2.19%)
Sep 12, 2023 12.75 12.76 12.67 12.71 21,540 -0.03(-0.22%)
Sep 11, 2023 12.83 12.83 12.65 12.74 2,728 -0.10(-0.74%)
Sep 08, 2023 12.96 12.96 12.83 12.84 2,322 -0.26(-1.96%)
Sep 07, 2023 13.38 13.38 12.87 13.09 18,664 -0.32(-2.39%)
Sep 06, 2023 13.50 13.59 13.39 13.41 8,729 -0.06(-0.44%)
Sep 05, 2023 13.03 13.55 13.03 13.47 8,017 +0.41(+3.14%)
Sep 01, 2023 14.14 14.14 12.72 13.06 15,104 +0.19(+1.51%)
Aug 31, 2023 12.68 12.94 12.58 12.87 8,456 +0.17(+1.31%)
Aug 30, 2023 12.67 12.75 12.48 12.70 14,467 +0.13(+1.01%)
Aug 29, 2023 12.52 12.72 12.50 12.58 5,232 -0.07(-0.57%)
Aug 28, 2023 12.66 12.72 12.47 12.65 4,316 -0.01(-0.05%)
Aug 25, 2023 12.80 12.80 12.54 12.65 20,980 -0.18(-1.36%)
Aug 24, 2023 12.62 12.84 12.42 12.83 13,289 +0.10(+0.76%)
Aug 23, 2023 12.68 12.85 12.67 12.73 4,900 -0.06(-0.46%)
Aug 22, 2023 12.86 12.94 12.74 12.79 43,707 -0.06(-0.46%)
Aug 21, 2023 13.58 13.58 12.76 12.85 85,560 +0.17(+1.33%)
Aug 18, 2023 12.77 12.77 12.64 12.68 8,047 -0.11(-0.86%)
Aug 17, 2023 12.72 12.79 12.52 12.79 2,774 +0.08(+0.66%)
Aug 16, 2023 12.76 12.83 12.67 12.71 3,687 -0.15(-1.18%)
Aug 15, 2023 12.67 12.86 12.64 12.86 7,251 +0.44(+3.53%)
Aug 14, 2023 12.22 12.49 12.22 12.42 1,864 +0.19(+1.59%)
Aug 11, 2023 12.44 12.44 12.22 12.22 883 -0.12(-0.95%)
Aug 10, 2023 12.24 12.40 12.24 12.34 1,762 +0.09(+0.72%)
Aug 09, 2023 12.30 12.30 12.25 12.25 431 -0.05(-0.40%)
Aug 08, 2023 12.53 12.67 12.30 12.30 4,468 -0.12(-0.94%)
Aug 07, 2023 12.30 12.42 12.23 12.42 6,098 -0.01(-0.08%)
Aug 04, 2023 11.90 12.46 11.90 12.43 11,256 +0.31(+2.57%)
Aug 03, 2023 12.04 12.15 12.00 12.12 2,479 +0.54(+4.67%)
Aug 02, 2023 11.58 11.58 11.58 11.58 264 -0.00(-0.03%)
Aug 01, 2023 11.38 11.58 11.38 11.58 266 +0.25(+2.22%)
Jul 31, 2023 11.31 11.35 11.31 11.33 2,044 +0.02(+0.18%)
Jul 28, 2023 11.14 11.35 11.14 11.31 5,402 +0.05(+0.42%)
Jul 27, 2023 11.06 11.26 11.06 11.26 273 +0.36(+3.34%)
Jul 26, 2023 10.90 10.90 10.90 10.90 401 +0.05(+0.44%)
Jul 25, 2023 10.87 10.88 10.85 10.85 1,074 -0.07(-0.62%)
Jul 24, 2023 10.91 10.97 10.86 10.92 5,576 +0.10(+0.90%)
Jul 21, 2023 11.19 11.19 10.81 10.82 6,782 -0.35(-3.15%)
Jul 20, 2023 11.17 11.17 11.17 11.17 138 -0.39(-3.36%)
Jul 19, 2023 11.62 11.62 11.56 11.56 1,549 -0.25(-2.12%)
Jul 18, 2023 11.54 11.93 11.54 11.81 4,874 +0.14(+1.23%)
Jul 17, 2023 11.51 11.67 11.47 11.67 1,695 +0.28(+2.48%)
Jul 14, 2023 11.24 11.42 11.24 11.39 7,276 +0.11(+0.95%)
Jul 13, 2023 11.36 11.39 11.28 11.28 14,403 -0.06(-0.57%)
Jul 12, 2023 11.51 11.61 11.31 11.34 13,499 -0.35(-2.99%)
Jul 11, 2023 11.93 11.97 11.69 11.69 25,717 -0.30(-2.49%)
Jul 10, 2023 12.06 12.10 11.94 11.99 1,338 +0.13(+1.07%)
Jul 07, 2023 11.69 11.88 11.69 11.86 491 +0.19(+1.61%)
Jul 06, 2023 11.76 11.76 11.68 11.68 867 +0.27(+2.38%)
Jul 05, 2023 11.70 11.70 11.29 11.40 2,929 -0.26(-2.24%)
Jul 03, 2023 11.84 11.84 11.67 11.67 2,219 -0.16(-1.32%)
Jun 30, 2023 12.15 12.15 11.82 11.82 704 -0.28(-2.29%)
Jun 29, 2023 12.19 12.19 12.01 12.10 963 -0.02(-0.15%)
Jun 28, 2023 11.75 12.13 11.75 12.12 3,228 +0.39(+3.31%)
Jun 27, 2023 11.75 11.78 11.73 11.73 1,948 -0.02(-0.16%)
Jun 26, 2023 11.95 11.99 11.72 11.75 3,915 -0.20(-1.71%)
Jun 23, 2023 11.61 11.98 11.58 11.95 1,212 +0.32(+2.75%)
Jun 22, 2023 11.63 11.63 11.63 11.63 55 +0.18(+1.60%)
Jun 21, 2023 11.45 11.45 11.45 11.45 323 -0.18(-1.54%)
Jun 20, 2023 11.48 11.63 11.42 11.63 1,342 +0.28(+2.44%)
Jun 16, 2023 11.15 11.35 11.15 11.35 1,140 -0.13(-1.12%)
Jun 15, 2023 11.53 11.53 11.48 11.48 413 +0.71(+6.58%)
May 08, 2023 10.63 10.80 10.57 10.77 6,622 +0.07(+0.70%)
May 05, 2023 10.64 10.80 10.64 10.70 11,655 -0.13(-1.19%)
May 04, 2023 11.10 11.10 10.82 10.82 19,410 -0.16(-1.44%)
May 03, 2023 10.89 11.00 10.70 10.98 5,659 +0.08(+0.77%)
May 02, 2023 10.78 10.96 10.78 10.90 3,148 +0.28(+2.59%)
May 01, 2023 10.69 10.70 10.45 10.62 9,910 -0.08(-0.71%)
Apr 28, 2023 10.57 10.71 10.57 10.70 4,686 +0.04(+0.36%)
Apr 27, 2023 10.94 10.94 10.64 10.66 7,831 -0.23(-2.07%)
Apr 26, 2023 10.63 10.90 10.63 10.89 7,894 +0.48(+4.58%)
Apr 25, 2023 10.40 10.45 10.31 10.41 4,132 +0.02(+0.20%)
Apr 24, 2023 10.57 10.57 10.39 10.39 4,145 -0.09(-0.89%)
Apr 21, 2023 10.38 10.60 10.38 10.48 5,613 -0.07(-0.63%)
Apr 20, 2023 10.52 10.63 10.51 10.55 2,184 +0.00(+0.04%)
Apr 19, 2023 10.60 10.60 10.55 10.55 2,137 -0.14(-1.34%)
Apr 18, 2023 10.61 10.75 10.61 10.69 6,459 +0.10(+0.98%)
Apr 17, 2023 10.66 10.79 10.57 10.59 6,019 -0.10(-0.95%)
Apr 14, 2023 10.69 10.73 10.66 10.69 4,292 +0.23(+2.24%)
Apr 13, 2023 10.69 10.70 10.41 10.45 12,903 +0.02(+0.21%)
Apr 12, 2023 10.34 10.48 10.35 10.43 4,812 -0.00(-0.00%)
Apr 11, 2023 10.44 10.51 10.38 10.43 5,355 +0.02(+0.19%)
Apr 10, 2023 10.41 10.63 10.39 10.41 56,777 +0.05(+0.47%)
Apr 06, 2023 10.37 10.56 10.36 10.36 6,314 -0.20(-1.92%)
Apr 05, 2023 10.93 10.93 10.51 10.57 9,088 -0.52(-4.69%)
Apr 04, 2023 11.17 11.18 11.02 11.09 35,891 -0.13(-1.14%)
Apr 03, 2023 11.25 11.30 11.06 11.21 99,796 +0.15(+1.33%)
Mar 31, 2023 11.12 11.16 11.07 11.07 13,978 -0.16(-1.46%)
Mar 30, 2023 11.18 11.34 11.11 11.23 36,924 -0.09(-0.77%)
Mar 29, 2023 11.47 11.47 11.27 11.32 22,292 -0.31(-2.65%)
Mar 28, 2023 11.43 11.68 11.39 11.63 9,732 -0.09(-0.73%)
Mar 27, 2023 11.55 11.71 11.52 11.71 3,597 -0.04(-0.38%)
Mar 24, 2023 12.26 12.26 11.75 11.76 5,879 -0.71(-5.73%)
Mar 23, 2023 12.24 12.47 12.07 12.47 5,879 +0.25(+2.02%)
Mar 22, 2023 11.68 12.22 11.65 12.22 34,189 +0.46(+3.93%)
Mar 21, 2023 11.28 12.00 11.28 11.76 53,518 +0.45(+4.00%)
Mar 20, 2023 11.35 11.47 11.29 11.31 14,101 -0.17(-1.52%)
Mar 17, 2023 11.57 11.62 11.44 11.48 2,812 +0.18(+1.57%)
Mar 16, 2023 11.45 11.48 11.16 11.31 10,368 -0.12(-1.01%)
Mar 15, 2023 11.91 11.91 11.34 11.42 37,526 -0.30(-2.54%)
Mar 14, 2023 11.74 11.90 11.57 11.72 6,195 -0.32(-2.62%)
Mar 13, 2023 12.41 12.41 11.54 12.03 30,920 -0.35(-2.84%)
Mar 10, 2023 12.00 12.48 12.00 12.38 17,550 +0.41(+3.42%)
Mar 09, 2023 11.80 12.04 11.58 11.98 8,485 +0.18(+1.53%)
Mar 08, 2023 12.02 12.04 11.75 11.80 18,063 -0.19(-1.60%)
Mar 07, 2023 11.54 12.07 11.54 11.99 90,237 +0.37(+3.21%)
Mar 06, 2023 12.00 12.00 11.54 11.62 111,326 -0.14(-1.19%)
Mar 03, 2023 12.11 12.18 11.76 11.76 6,964 -0.37(-3.04%)
Mar 02, 2023 12.59 12.61 12.12 12.12 17,166 -0.42(-3.38%)
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.