Skip to main content

Ultrashort Utilities -2X ETF (NY: SDP )

10.50 +0.20 (+1.94%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 78.49 78.50 76.61 76.95 2,726 -0.98(-1.26%)
Feb 26, 2016 75.74 78.90 75.74 77.94 6,410 +3.71(+4.99%)
Feb 25, 2016 74.86 75.34 74.23 74.23 724 -1.95(-2.56%)
Feb 24, 2016 75.88 76.35 75.88 76.18 260 -0.53(-0.69%)
Feb 23, 2016 76.67 77.03 76.67 76.71 347 -1.36(-1.75%)
Feb 22, 2016 78.07 78.07 78.07 78.07 182 -0.23(-0.29%)
Feb 19, 2016 78.30 78.30 78.30 78.30 53 +0.34(+0.44%)
Feb 18, 2016 78.03 78.15 77.31 77.96 636 -1.63(-2.04%)
Feb 17, 2016 81.21 81.21 79.58 79.58 275 +0.02(+0.02%)
Feb 16, 2016 81.13 81.13 79.50 79.57 1,093 -1.64(-2.02%)
Feb 12, 2016 81.49 81.21 81.21 81.21 792 +1.38(+1.73%)
Feb 11, 2016 77.94 79.83 77.94 79.83 308 +2.61(+3.38%)
Feb 10, 2016 80.40 80.40 77.19 77.22 595 -0.70(-0.90%)
Feb 08, 2016 78.43 79.37 77.92 77.92 22 +1.04(+1.35%)
Feb 05, 2016 79.28 79.85 76.82 76.88 4,204 -0.78(-1.00%)
Feb 04, 2016 77.03 78.14 76.88 77.65 11,343 +0.68(+0.88%)
Feb 03, 2016 77.50 77.96 76.80 76.97 2,869 -2.90(-3.63%)
Feb 02, 2016 79.87 79.87 79.87 79.87 137 +0.67(+0.84%)
Feb 01, 2016 79.24 79.24 79.20 79.20 147 -2.65(-3.24%)
Jan 29, 2016 81.85 81.85 81.85 81.85 116 -3.08(-3.63%)
Jan 28, 2016 84.60 84.94 84.60 84.94 159 -3.88(-4.37%)
Jan 27, 2016 88.45 88.81 87.77 88.81 348 +2.21(+2.56%)
Jan 26, 2016 86.64 86.64 86.60 86.60 1,586 -2.46(-2.76%)
Jan 25, 2016 89.06 89.06 89.06 89.06 1,585 +0.34(+0.38%)
Jan 22, 2016 88.72 88.72 88.72 88.72 139 -3.88(-4.19%)
Jan 21, 2016 92.19 92.64 91.92 92.60 1,504 +4.05(+4.57%)
Jan 19, 2016 88.47 88.57 88.47 88.55 15 -3.48(-3.78%)
Jan 15, 2016 90.38 92.03 92.03 92.03 1,162 +4.09(+4.65%)
Jan 14, 2016 91.01 91.01 87.91 87.94 6,704 -1.63(-1.82%)
Jan 13, 2016 89.58 89.58 89.58 89.58 68 -0.07(-0.08%)
Jan 11, 2016 90.90 89.65 89.65 89.65 687 -1.26(-1.38%)
Jan 06, 2016 90.91 90.91 90.91 90.90 1 -1.09(-1.18%)
Jan 04, 2016 91.99 91.99 91.99 91.99 23 +1.72(+1.90%)
Dec 31, 2015 90.97 90.27 90.27 90.27 211 +1.69(+1.91%)
Dec 30, 2015 88.58 88.58 88.58 88.58 150 -1.02(-1.14%)
Dec 28, 2015 90.82 90.82 89.61 89.60 42 +0.03(+0.04%)
Dec 24, 2015 89.57 89.57 89.57 89.57 211 -5.01(-5.30%)
Dec 22, 2015 94.58 94.58 94.58 94.58 26 +0.17(+0.18%)
Dec 21, 2015 93.32 94.41 93.32 94.41 434 +0.95(+1.01%)
Dec 18, 2015 91.99 94.58 91.99 93.47 690 +1.95(+2.13%)
Dec 17, 2015 94.06 94.06 91.12 91.52 1,390 -5.45(-5.62%)
Dec 15, 2015 96.95 96.97 96.95 96.97 7 -2.69(-2.70%)
Dec 14, 2015 100.94 100.94 99.62 99.65 564 -0.04(-0.04%)
Dec 11, 2015 99.22 99.69 99.20 99.69 586 +2.44(+2.51%)
Dec 10, 2015 97.25 97.25 97.25 97.25 150 +1.59(+1.66%)
Dec 09, 2015 94.68 95.66 94.68 95.66 211 -1.23(-1.27%)
Dec 08, 2015 96.89 96.89 96.89 96.89 53 +0.37(+0.38%)
Dec 04, 2015 97.14 97.14 96.04 96.52 13 -1.31(-1.34%)
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.