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

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
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 (%)
Jun 28, 2024 10.58 10.63 10.56 10.60 5,055 +0.29(+2.81%)
Jun 27, 2024 10.38 10.41 10.31 10.31 9,390 -0.04(-0.38%)
Jun 26, 2024 10.30 10.50 10.30 10.35 4,587 +0.05(+0.53%)
Jun 25, 2024 10.08 10.32 10.08 10.30 11,282 +0.20(+1.96%)
Jun 24, 2024 10.13 10.13 10.04 10.10 14,906 -0.24(-2.35%)
Jun 21, 2024 10.08 10.34 10.08 10.34 12,307 +0.12(+1.16%)
Jun 20, 2024 10.42 10.42 10.21 10.22 10,515 -0.21(-2.01%)
Jun 18, 2024 10.54 10.59 10.43 10.43 16,377 +0.02(+0.21%)
Jun 17, 2024 10.32 10.41 10.27 10.41 20,286 +0.22(+2.14%)
Jun 14, 2024 10.29 10.32 10.18 10.19 18,638 +0.09(+0.94%)
Jun 13, 2024 10.11 10.31 10.05 10.10 21,268 -0.05(-0.49%)
Jun 12, 2024 9.860 10.22 9.840 10.15 22,489 +0.12(+1.19%)
Jun 11, 2024 10.12 10.14 9.989 10.03 7,402 +0.11(+1.10%)
Jun 10, 2024 10.18 10.21 9.880 9.919 23,082 -0.22(-2.15%)
Jun 07, 2024 10.04 10.14 9.959 10.14 24,503 +0.19(+1.96%)
Jun 06, 2024 9.701 9.949 9.672 9.943 22,849 +0.22(+2.29%)
Jun 05, 2024 9.660 9.720 9.652 9.720 7,518 +0.12(+1.22%)
Jun 04, 2024 9.622 9.776 9.602 9.602 11,484 -0.02(-0.23%)
Jun 03, 2024 9.375 9.642 9.375 9.625 7,750 +0.23(+2.45%)
May 31, 2024 9.682 9.741 9.395 9.395 32,028 -0.33(-3.38%)
May 30, 2024 9.919 9.959 9.723 9.723 29,729 -0.25(-2.53%)
May 29, 2024 9.919 10.06 9.919 9.976 23,088 +0.26(+2.72%)
May 28, 2024 9.662 9.761 9.602 9.711 12,977 +0.00(+0.01%)
May 24, 2024 9.959 9.959 9.642 9.711 38,232 -0.20(-2.00%)
May 23, 2024 9.692 9.939 9.662 9.909 60,086 +0.33(+3.41%)
May 22, 2024 9.445 9.583 9.391 9.583 21,594 +0.28(+2.98%)
May 21, 2024 9.612 9.612 9.305 9.305 8,093 -0.23(-2.39%)
May 20, 2024 9.513 9.543 9.484 9.533 20,584 +0.04(+0.44%)
May 17, 2024 9.449 9.553 9.424 9.492 21,076 +0.02(+0.19%)
May 16, 2024 9.355 9.484 9.345 9.473 16,349 +0.07(+0.69%)
May 15, 2024 9.583 9.583 9.365 9.408 21,895 -0.28(-2.88%)
May 14, 2024 9.662 9.810 9.662 9.688 15,919 -0.06(-0.65%)
May 13, 2024 9.761 9.771 9.632 9.751 18,536 +0.01(+0.11%)
May 10, 2024 9.652 9.771 9.652 9.740 19,951 +0.11(+1.12%)
May 09, 2024 9.989 9.988 9.632 9.632 21,432 -0.38(-3.77%)
May 08, 2024 10.30 10.30 10.01 10.01 23,106 -0.19(-1.83%)
May 07, 2024 10.43 10.43 10.20 10.20 6,346 -0.24(-2.33%)
May 06, 2024 10.51 10.55 10.42 10.44 7,184 -0.12(-1.13%)
May 03, 2024 10.54 10.65 10.54 10.56 4,142 -0.19(-1.74%)
May 02, 2024 10.87 10.90 10.75 10.75 1,551 -0.09(-0.80%)
May 01, 2024 11.09 11.15 10.75 10.83 14,635 -0.24(-2.13%)
Apr 30, 2024 11.14 11.19 10.95 11.07 3,645 +0.10(+0.90%)
Apr 29, 2024 11.06 11.06 10.97 10.97 7,805 -0.29(-2.57%)
Apr 26, 2024 11.05 11.26 11.05 11.26 12,455 +0.25(+2.27%)
Apr 25, 2024 11.18 11.29 10.98 11.01 14,566 -0.04(-0.34%)
Apr 24, 2024 11.20 11.20 11.02 11.05 12,101 -0.16(-1.44%)
Apr 23, 2024 11.13 11.24 11.11 11.21 2,562 -0.11(-0.95%)
Apr 22, 2024 11.44 11.44 11.29 11.31 5,642 -0.21(-1.85%)
Apr 19, 2024 11.72 11.74 11.48 11.53 5,374 -0.32(-2.73%)
Apr 18, 2024 11.93 12.02 11.83 11.85 3,733 -0.13(-1.09%)
Apr 17, 2024 12.44 12.44 11.98 11.98 7,803 -0.51(-4.10%)
Apr 16, 2024 12.24 12.54 12.24 12.49 6,813 +0.33(+2.73%)
Apr 15, 2024 12.07 12.16 12.03 12.16 5,972 +0.21(+1.77%)
Apr 12, 2024 11.77 11.95 11.77 11.95 472 +0.21(+1.75%)
Apr 11, 2024 11.73 11.74 11.73 11.74 1,022 +0.03(+0.28%)
Apr 10, 2024 11.67 11.88 11.67 11.71 5,480 +0.37(+3.26%)
Apr 09, 2024 11.47 11.47 11.34 11.34 5,213 -0.12(-1.01%)
Apr 08, 2024 11.56 11.58 11.45 11.46 2,961 -0.12(-1.01%)
Apr 05, 2024 11.85 11.87 11.57 11.57 8,341 -0.12(-1.01%)
Apr 04, 2024 11.48 11.69 11.48 11.69 3,339 +0.09(+0.78%)
Apr 03, 2024 11.59 11.68 11.51 11.60 14,148 +0.08(+0.70%)
Apr 02, 2024 11.49 11.55 11.40 11.52 8,629 -0.01(-0.06%)
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.