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 (%)
May 31, 2018 48.73 48.89 48.20 48.86 637 +0.16(+0.33%)
May 30, 2018 49.18 49.18 48.69 48.70 380 -0.59(-1.21%)
May 29, 2018 49.75 50.34 49.30 49.30 689 -0.44(-0.87%)
May 25, 2018 49.73 49.73 49.73 0 -0.74(-1.46%)
May 24, 2018 51.14 51.14 50.32 50.47 503 -0.83(-1.62%)
May 23, 2018 51.30 51.30 51.30 51.30 163 -0.62(-1.20%)
May 22, 2018 52.03 52.25 51.93 51.93 1,390 -0.94(-1.78%)
May 21, 2018 52.59 53.41 52.59 52.87 479 -0.44(-0.83%)
May 18, 2018 53.63 53.63 53.29 53.31 939 +0.25(+0.46%)
May 17, 2018 52.21 53.19 52.21 53.06 6,325 +0.85(+1.63%)
May 16, 2018 51.93 52.32 51.93 52.21 1,334 +0.68(+1.32%)
May 15, 2018 50.98 51.57 50.98 51.53 1,620 +1.47(+2.94%)
May 14, 2018 50.06 50.06 50.06 50.06 56 -0.19(-0.37%)
May 11, 2018 50.24 50.24 50.24 50.24 129 -0.05(-0.11%)
May 10, 2018 51.17 51.17 50.30 50.30 564 -1.44(-2.79%)
May 09, 2018 51.08 51.83 50.97 51.74 1,639 +0.85(+1.67%)
May 08, 2018 49.18 50.94 49.18 50.89 1,567 +2.21(+4.55%)
May 07, 2018 48.50 48.67 48.44 48.67 577 +0.63(+1.32%)
May 04, 2018 47.74 48.17 47.74 48.04 2,951 -0.73(-1.49%)
May 02, 2018 48.77 48.77 48.77 29 +0.06(+0.11%)
May 01, 2018 48.48 48.72 48.35 48.71 1,337 +0.49(+1.02%)
Apr 30, 2018 47.99 48.29 47.76 48.22 2,439 +0.51(+1.07%)
Apr 27, 2018 48.37 48.37 47.61 47.71 1,321 -2.43(-4.84%)
Apr 25, 2018 50.13 50.13 50.13 53 +0.04(+0.08%)
Apr 24, 2018 50.06 50.25 49.86 50.09 816 -0.86(-1.69%)
Apr 20, 2018 50.95 50.95 50.95 21 +0.56(+1.11%)
Apr 19, 2018 50.39 50.39 50.39 50.39 227 +1.21(+2.46%)
Apr 18, 2018 49.09 49.18 48.86 49.18 761 -0.02(-0.04%)
Apr 17, 2018 49.94 50.57 49.20 49.20 8,644 -1.48(-2.91%)
Apr 16, 2018 51.50 51.55 50.57 50.68 5,544 -1.57(-3.01%)
Apr 13, 2018 53.31 53.31 52.06 52.25 1,192 -0.70(-1.32%)
Apr 12, 2018 52.52 52.95 52.52 52.95 459 +1.34(+2.60%)
Apr 11, 2018 51.57 51.60 51.45 51.60 423 +0.15(+0.29%)
Apr 10, 2018 50.73 51.45 50.73 51.45 625 +0.76(+1.50%)
Apr 09, 2018 50.98 50.98 50.26 50.69 479 -0.28(-0.54%)
Apr 06, 2018 50.81 50.97 50.81 50.97 1,401 +0.73(+1.45%)
Apr 05, 2018 51.32 51.32 49.92 50.24 1,078 -1.21(-2.35%)
Apr 04, 2018 51.17 51.64 51.17 51.45 2,713 +0.05(+0.10%)
Apr 03, 2018 51.40 51.40 51.40 51.40 115 +0.00(+0.01%)
Apr 02, 2018 50.28 52.13 50.05 51.40 4,932 +0.87(+1.72%)
Mar 29, 2018 50.53 50.53 50.53 0 -0.57(-1.11%)
Mar 28, 2018 51.00 51.26 50.94 51.09 1,146 -0.18(-0.35%)
Mar 27, 2018 52.66 52.66 51.00 51.27 772 -1.39(-2.64%)
Mar 26, 2018 54.25 54.25 52.66 52.66 1,263 -1.08(-2.01%)
Mar 23, 2018 51.78 53.74 51.78 53.74 1,288 +1.15(+2.19%)
Mar 22, 2018 51.68 52.59 51.21 52.59 1,242 -0.44(-0.82%)
Mar 21, 2018 52.97 53.02 52.38 53.02 2,304 +0.43(+0.81%)
Mar 20, 2018 52.25 52.60 51.95 52.60 12,291 +0.50(+0.97%)
Mar 19, 2018 51.02 52.10 51.02 52.09 1,769 +1.00(+1.96%)
Mar 16, 2018 52.27 52.27 51.09 51.09 1,464 -1.04(-2.00%)
Mar 15, 2018 52.74 52.81 51.45 52.13 2,512 -0.19(-0.36%)
Mar 14, 2018 52.39 52.83 52.17 52.32 2,290 -1.46(-2.71%)
Mar 13, 2018 53.10 53.86 52.61 53.78 3,789 +0.19(+0.35%)
Mar 12, 2018 53.69 53.82 53.59 53.59 519 -0.40(-0.75%)
Mar 09, 2018 54.08 54.78 53.95 54.00 11,570 -0.35(-0.64%)
Mar 08, 2018 54.40 54.60 54.34 54.34 847 -0.75(-1.35%)
Mar 07, 2018 55.23 55.09 898 +0.54(+0.99%)
Mar 06, 2018 53.97 54.65 53.97 54.55 1,594 +1.62(+3.06%)
Mar 05, 2018 55.97 55.97 52.89 52.93 2,915 -2.23(-4.05%)
Mar 02, 2018 54.24 55.72 54.24 55.16 1,729 +0.20(+0.37%)
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.