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

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

20.82 +0.09 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 151.58 153.79 151.31 153.21 1,275,637 +2.10(+1.39%)
May 30, 2018 153.48 153.64 150.56 151.11 1,333,830 -4.11(-2.65%)
May 29, 2018 153.88 156.65 152.85 155.22 1,640,954 +3.52(+2.32%)
May 25, 2018 151.70 151.70 151.70 0 +0.75(+0.50%)
May 24, 2018 150.87 153.19 150.52 150.95 991,807 +0.67(+0.45%)
May 23, 2018 152.77 152.93 150.24 150.28 1,013,354 -0.91(-0.60%)
May 22, 2018 149.65 151.49 149.29 151.19 959,182 +0.87(+0.58%)
May 21, 2018 150.67 151.11 149.57 150.32 831,527 -2.18(-1.43%)
May 18, 2018 152.14 152.97 151.76 152.49 849,881 +0.75(+0.50%)
May 17, 2018 151.90 152.73 150.40 151.74 962,097 +0.28(+0.18%)
May 16, 2018 152.69 152.69 150.87 151.47 778,619 -1.23(-0.80%)
May 15, 2018 152.26 153.88 152.14 152.69 1,613,597 +2.06(+1.37%)
May 14, 2018 150.20 151.27 149.41 150.63 801,748 -0.28(-0.18%)
May 11, 2018 151.58 152.14 150.42 150.91 977,920 -0.71(-0.47%)
May 10, 2018 153.60 153.68 151.19 151.62 1,650,651 -2.85(-1.84%)
May 09, 2018 156.61 157.31 154.04 154.47 1,446,385 -3.05(-1.93%)
May 08, 2018 157.99 159.60 157.04 157.52 1,014,935 +0.04(+0.02%)
May 07, 2018 157.36 158.43 156.17 157.48 1,086,245 -1.03(-0.65%)
May 04, 2018 164.13 164.56 157.60 158.51 2,062,048 -4.16(-2.55%)
May 03, 2018 163.26 167.09 161.79 162.66 1,797,888 +0.63(+0.39%)
May 02, 2018 160.13 162.50 158.98 162.03 955,141 +2.26(+1.41%)
May 01, 2018 161.06 163.22 159.62 159.77 1,095,311 -0.63(-0.40%)
Apr 30, 2018 157.08 160.41 156.29 160.41 1,034,138 +2.53(+1.60%)
Apr 27, 2018 157.28 159.16 156.93 157.88 1,058,696 -0.24(-0.15%)
Apr 26, 2018 159.93 160.60 157.00 158.11 1,055,882 -3.28(-2.03%)
Apr 25, 2018 162.35 164.80 160.76 161.40 1,553,221 -0.71(-0.44%)
Apr 24, 2018 156.49 164.17 156.21 162.11 2,019,937 +4.27(+2.71%)
Apr 23, 2018 156.97 159.31 156.35 157.84 863,087 +0.00(+0.00%)
Apr 20, 2018 155.19 158.94 154.99 157.84 1,013,720 +2.69(+1.73%)
Apr 19, 2018 154.35 156.45 154.03 155.15 1,081,200 +1.78(+1.16%)
Apr 18, 2018 153.01 153.96 152.38 153.37 821,395 -0.24(-0.15%)
Apr 17, 2018 154.63 155.30 152.81 153.60 1,443,867 -3.40(-2.17%)
Apr 16, 2018 157.40 158.51 155.90 157.00 1,970,533 -2.57(-1.61%)
Apr 13, 2018 156.81 160.88 156.73 159.58 1,564,613 +1.03(+0.65%)
Apr 12, 2018 159.42 159.66 157.28 158.55 1,137,620 -2.65(-1.64%)
Apr 11, 2018 161.59 161.63 158.94 161.20 1,391,801 +1.62(+1.02%)
Apr 10, 2018 160.57 162.23 158.43 159.58 1,885,525 -5.30(-3.22%)
Apr 09, 2018 164.21 165.32 159.85 164.88 1,425,410 -1.31(-0.79%)
Apr 06, 2018 162.03 168.40 159.89 166.18 2,237,617 +7.00(+4.40%)
Apr 05, 2018 159.38 160.84 158.00 159.18 993,397 -2.33(-1.45%)
Apr 04, 2018 170.34 170.54 160.72 161.51 1,933,771 -3.64(-2.20%)
Apr 03, 2018 167.53 170.38 164.58 165.16 2,177,277 -4.27(-2.52%)
Apr 02, 2018 163.30 172.95 162.58 169.43 3,307,333 +7.36(+4.54%)
Mar 29, 2018 162.07 162.07 162.07 0 -4.63(-2.78%)
Mar 28, 2018 165.59 168.36 163.18 166.70 2,504,688 +0.87(+0.53%)
Mar 27, 2018 158.98 167.88 158.27 165.83 2,359,025 +5.66(+3.53%)
Mar 26, 2018 164.09 167.69 159.83 160.17 2,423,814 -9.34(-5.51%)
Mar 23, 2018 161.87 169.73 160.90 169.51 2,843,100 +7.12(+4.39%)
Mar 22, 2018 157.76 162.86 156.57 162.39 2,712,112 +7.68(+4.96%)
Mar 21, 2018 154.19 155.03 151.50 154.71 1,423,746 +1.86(+1.22%)
Mar 20, 2018 152.89 153.73 152.11 152.85 923,583 -0.51(-0.33%)
Mar 19, 2018 150.38 155.36 150.26 153.36 1,836,551 +4.03(+2.70%)
Mar 16, 2018 149.05 149.36 148.07 149.32 1,156,106 -0.27(-0.18%)
Mar 15, 2018 148.70 150.25 147.89 149.60 1,020,906 +0.35(+0.24%)
Mar 14, 2018 146.62 149.93 146.37 149.25 1,543,635 +1.45(+0.98%)
Mar 13, 2018 144.51 148.46 143.88 147.80 1,429,457 +1.96(+1.34%)
Mar 12, 2018 145.06 146.27 144.39 145.84 1,292,825 +0.31(+0.22%)
Mar 09, 2018 148.97 149.36 145.51 145.53 1,859,588 -5.17(-3.43%)
Mar 08, 2018 151.24 152.54 150.54 150.70 1,592,402 -1.37(-0.90%)
Mar 07, 2018 151.64 152.07 1,651,072 +0.08(+0.05%)
Mar 06, 2018 151.52 153.87 151.44 151.99 1,609,946 -0.71(-0.46%)
Mar 05, 2018 158.02 151.99 152.69 2,045,855 -3.60(-2.31%)
Mar 02, 2018 160.41 161.39 155.61 156.30 2,411,276 -1.57(-0.99%)
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.