Skip to main content

Ultrashort S&P500 -2X ETF (NY: SDS )

23.07 +0.12 (+0.50%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 28.03 28.68 27.99 28.67 15,744,328 +0.91(+3.29%)
Jan 30, 2024 27.80 27.86 27.69 27.76 4,403,261 +0.04(+0.14%)
Jan 29, 2024 28.14 28.19 27.70 27.72 6,202,489 -0.42(-1.50%)
Jan 26, 2024 28.14 28.24 27.95 28.14 6,029,777 +0.08(+0.28%)
Jan 25, 2024 28.13 28.37 28.03 28.07 6,378,788 -0.28(-1.00%)
Jan 24, 2024 28.07 28.39 27.94 28.35 9,238,711 -0.03(-0.10%)
Jan 23, 2024 28.49 28.63 28.37 28.38 6,063,896 -0.16(-0.55%)
Jan 22, 2024 28.48 28.63 28.34 28.54 8,859,821 -0.13(-0.45%)
Jan 19, 2024 29.24 29.33 28.63 28.66 9,986,731 -0.72(-2.44%)
Jan 18, 2024 29.70 29.90 29.31 29.38 9,535,809 -0.49(-1.64%)
Jan 17, 2024 29.94 30.18 29.81 29.87 9,302,800 +0.32(+1.10%)
Jan 16, 2024 29.50 29.76 29.33 29.55 8,725,575 +0.24(+0.80%)
Jan 12, 2024 29.18 29.49 29.08 29.31 8,014,442 -0.02(-0.07%)
Jan 11, 2024 29.18 29.82 29.11 29.33 15,007,173 +0.06(+0.20%)
Jan 10, 2024 29.57 29.61 29.16 29.27 5,876,458 -0.31(-1.06%)
Jan 09, 2024 29.84 29.90 29.46 29.59 6,035,557 +0.09(+0.30%)
Jan 08, 2024 30.29 30.30 29.47 29.50 9,592,985 -0.84(-2.78%)
Jan 05, 2024 30.40 30.53 30.02 30.34 11,441,179 -0.07(-0.23%)
Jan 04, 2024 30.28 30.44 29.94 30.41 8,493,456 +0.22(+0.71%)
Jan 03, 2024 29.98 30.26 29.88 30.20 9,810,923 +0.50(+1.68%)
Jan 02, 2024 29.75 29.96 29.57 29.69 7,124,458 +0.34(+1.17%)
Dec 29, 2023 29.22 29.60 29.15 29.35 11,779,901 +0.19(+0.64%)
Dec 28, 2023 29.16 29.21 29.06 29.17 6,043,653 +0.00(+0.00%)
Dec 27, 2023 29.28 29.35 29.14 29.17 9,373,866 -0.09(-0.30%)
Dec 26, 2023 29.44 29.45 29.14 29.25 3,575,073 -0.24(-0.80%)
Dec 22, 2023 29.46 29.73 29.27 29.49 8,989,689 -0.10(-0.33%)
Dec 21, 2023 29.76 30.08 29.55 29.59 11,928,286 -0.56(-1.85%)
Dec 20, 2023 29.41 30.18 29.18 30.15 9,199,339 +0.85(+2.89%)
Dec 19, 2023 29.58 29.60 29.29 29.30 4,540,393 -0.34(-1.14%)
Dec 18, 2023 29.78 29.80 29.52 29.64 6,375,219 -0.33(-1.09%)
Dec 15, 2023 29.95 30.09 29.81 29.96 11,345,090 +0.12(+0.39%)
Dec 14, 2023 29.79 30.20 29.63 29.85 10,361,142 -0.17(-0.58%)
Dec 13, 2023 30.83 30.87 29.98 30.02 9,974,529 -0.83(-2.68%)
Dec 12, 2023 31.18 31.33 30.85 30.85 5,195,551 -0.28(-0.90%)
Dec 11, 2023 31.45 31.47 31.11 31.13 3,539,469 -0.24(-0.77%)
Dec 08, 2023 31.74 31.77 31.29 31.37 7,195,476 -0.25(-0.79%)
Dec 07, 2023 31.79 31.89 31.53 31.62 4,927,882 -0.47(-1.47%)
Dec 06, 2023 31.50 32.14 31.50 32.09 5,054,022 +0.29(+0.91%)
Dec 05, 2023 31.99 32.04 31.67 31.80 4,450,032 +0.02(+0.06%)
Dec 04, 2023 31.93 32.10 31.74 31.78 4,149,487 +0.34(+1.07%)
Dec 01, 2023 31.90 31.98 31.36 31.44 6,764,504 -0.36(-1.12%)
Nov 30, 2023 31.93 32.22 31.75 31.80 6,263,168 -0.21(-0.66%)
Nov 29, 2023 31.66 32.08 31.49 32.01 5,425,646 +0.04(+0.12%)
Nov 28, 2023 32.08 32.16 31.77 31.97 4,834,148 -0.03(-0.09%)
Nov 27, 2023 31.99 32.06 31.87 32.00 3,344,231 +0.13(+0.39%)
Nov 24, 2023 31.91 31.95 31.86 31.88 1,656,361 -0.02(-0.06%)
Nov 22, 2023 31.92 32.06 31.71 31.90 5,937,967 -0.20(-0.63%)
Nov 21, 2023 32.13 32.30 32.07 32.10 3,555,982 +0.15(+0.48%)
Nov 20, 2023 32.48 32.49 31.83 31.94 4,445,095 -0.49(-1.51%)
Nov 17, 2023 32.51 32.66 32.35 32.44 3,646,588 -0.07(-0.21%)
Nov 16, 2023 32.66 32.81 32.46 32.50 7,574,506 -0.04(-0.12%)
Nov 15, 2023 32.50 32.69 32.31 32.54 5,799,485 -0.13(-0.41%)
Nov 14, 2023 33.05 33.08 32.47 32.68 8,004,091 -1.30(-3.82%)
Nov 13, 2023 34.13 34.25 33.81 33.97 4,727,172 +0.08(+0.23%)
Nov 10, 2023 34.66 34.90 33.85 33.90 6,509,545 -1.07(-3.05%)
Nov 09, 2023 34.25 35.05 34.25 34.97 8,373,795 +0.55(+1.59%)
Nov 08, 2023 34.37 34.79 34.28 34.42 6,600,701 -0.03(-0.08%)
Nov 07, 2023 34.66 34.83 34.34 34.45 6,452,002 -0.19(-0.56%)
Nov 06, 2023 34.67 34.95 34.56 34.64 6,311,266 -0.13(-0.39%)
Nov 03, 2023 35.03 35.05 34.52 34.77 8,632,771 -0.64(-1.79%)
Nov 02, 2023 36.12 36.14 35.38 35.41 10,335,386 -1.36(-3.69%)
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.