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

Ultrashort Utilities -2X ETF (NY: SDP )

14.41 +0.07 (+0.49%)
Official Closing Price Updated: 1:10 PM EST, Nov 29, 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 (%)
Nov 27, 2024 15.00 15.00 14.22 14.34 22,706 -0.04(-0.28%)
Nov 26, 2024 14.78 14.78 14.38 14.38 5,804 -0.42(-2.84%)
Nov 25, 2024 14.81 14.94 14.80 14.80 3,186 -0.12(-0.80%)
Nov 22, 2024 14.80 14.94 14.75 14.92 8,385 +0.18(+1.22%)
Nov 21, 2024 15.11 15.11 14.68 14.74 29,039 -0.46(-3.03%)
Nov 20, 2024 15.15 15.36 15.12 15.20 11,092 -0.06(-0.39%)
Nov 19, 2024 15.64 15.68 15.26 15.26 34,416 -0.21(-1.34%)
Nov 18, 2024 15.62 15.75 15.34 15.47 31,050 -0.25(-1.60%)
Nov 15, 2024 16.13 16.13 15.70 15.72 5,933 -0.47(-2.89%)
Nov 14, 2024 16.17 16.18 15.89 16.18 28,866 +0.14(+0.87%)
Nov 13, 2024 15.82 16.17 15.82 16.05 20,697 +0.06(+0.39%)
Nov 12, 2024 15.72 16.14 15.72 15.98 16,034 +0.34(+2.19%)
Nov 11, 2024 15.62 15.68 15.50 15.64 8,480 -0.07(-0.44%)
Nov 08, 2024 16.09 16.09 15.65 15.71 9,795 -0.65(-3.97%)
Nov 07, 2024 16.16 16.40 16.05 16.36 26,270 +8.19(+100.24%)
Nov 06, 2024 8.100 8.318 8.100 8.170 80,061 +0.16(+2.00%)
Nov 05, 2024 8.290 8.290 8.000 8.010 61,882 -0.22(-2.67%)
Nov 04, 2024 8.160 8.348 8.160 8.230 93,723 +0.18(+2.24%)
Nov 01, 2024 7.760 8.077 7.692 8.050 60,254 +0.36(+4.74%)
Oct 31, 2024 7.880 7.880 7.615 7.686 58,842 -0.14(-1.84%)
Oct 30, 2024 7.770 7.895 7.770 7.830 65,577 -0.00(-0.02%)
Oct 29, 2024 7.640 7.832 7.640 7.831 77,915 +0.34(+4.51%)
Oct 28, 2024 7.590 7.590 7.451 7.494 38,859 -0.14(-1.83%)
Oct 25, 2024 7.380 7.633 7.380 7.633 100,704 +0.20(+2.74%)
Oct 24, 2024 7.270 7.450 7.270 7.430 43,563 +0.14(+1.92%)
Oct 23, 2024 7.390 7.450 7.290 7.290 56,557 -0.15(-2.02%)
Oct 22, 2024 7.500 7.555 7.410 7.440 66,385 +0.00(+0.00%)
Oct 21, 2024 7.330 7.460 7.270 7.440 58,129 +0.07(+0.95%)
Oct 18, 2024 7.410 7.470 7.340 7.370 33,727 -0.04(-0.50%)
Oct 17, 2024 7.280 7.420 7.280 7.407 32,931 +0.13(+1.75%)
Oct 16, 2024 7.550 7.550 7.252 7.280 111,565 -0.32(-4.21%)
Oct 15, 2024 7.590 7.640 7.480 7.600 105,584 -0.03(-0.39%)
Oct 14, 2024 7.810 7.810 7.620 7.630 70,659 -0.22(-2.80%)
Oct 11, 2024 8.040 8.060 7.820 7.850 128,902 -0.11(-1.38%)
Oct 10, 2024 7.870 7.970 7.790 7.960 86,684 +0.06(+0.75%)
Oct 09, 2024 7.870 7.990 7.780 7.901 107,729 +0.14(+1.81%)
Oct 08, 2024 7.770 7.770 7.660 7.760 67,347 -0.01(-0.13%)
Oct 07, 2024 7.440 7.820 7.440 7.770 250,010 +0.28(+3.74%)
Oct 04, 2024 7.590 7.600 7.420 7.490 152,783 +0.06(+0.81%)
Oct 03, 2024 7.430 7.450 7.315 7.430 108,337 +0.04(+0.54%)
Oct 02, 2024 7.510 7.540 7.390 7.390 125,251 -0.04(-0.54%)
Oct 01, 2024 7.550 7.640 7.390 7.430 67,463 -0.11(-1.46%)
Sep 30, 2024 7.570 7.700 7.520 7.540 24,772 -0.04(-0.50%)
Sep 27, 2024 7.640 7.640 7.560 7.578 21,003 -0.15(-1.97%)
Sep 26, 2024 7.680 7.760 7.630 7.730 80,464 +0.08(+1.05%)
Sep 25, 2024 7.620 7.750 7.600 7.650 64,519 -0.07(-0.88%)
Sep 24, 2024 7.728 7.738 7.539 7.718 34,186 +0.12(+1.57%)
Sep 23, 2024 7.668 7.718 7.597 7.599 71,017 -0.13(-1.67%)
Sep 20, 2024 8.035 8.035 7.718 7.728 137,538 -0.41(-5.00%)
Sep 19, 2024 8.095 8.293 8.095 8.135 121,267 +0.02(+0.24%)
Sep 18, 2024 7.976 8.125 7.946 8.115 64,094 +0.23(+2.89%)
Sep 17, 2024 7.916 7.987 7.887 7.887 55,021 -0.07(-0.87%)
Sep 16, 2024 7.986 8.045 7.905 7.956 77,936 -0.13(-1.60%)
Sep 13, 2024 8.194 8.283 8.064 8.085 52,436 -0.21(-2.51%)
Sep 12, 2024 8.323 8.354 8.264 8.293 30,514 -0.03(-0.36%)
Sep 11, 2024 8.502 8.532 8.293 8.323 92,796 -0.03(-0.38%)
Sep 10, 2024 8.402 8.442 8.313 8.355 7,440 -0.11(-1.26%)
Sep 09, 2024 8.581 8.601 8.452 8.462 50,854 -0.14(-1.68%)
Sep 06, 2024 8.611 8.611 8.363 8.607 82,860 +0.16(+1.86%)
Sep 05, 2024 8.303 8.482 8.234 8.449 15,741 +0.04(+0.44%)
Sep 04, 2024 8.432 8.442 8.351 8.412 30,330 -0.13(-1.47%)
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.