Ultrashort Smallcap600 -2X ETF (NY: SDD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	13.18	13.54	13.17	13.54	6,762	+0.38(+2.87%)
Nov 11, 2024	13.25	13.25	13.12	13.16	646	-0.39(-2.90%)
Nov 08, 2024	13.54	13.57	13.52	13.55	2,639	-0.14(-0.99%)
Nov 07, 2024	13.60	13.71	13.59	13.69	1,313	+0.17(+1.25%)
Nov 06, 2024	14.08	14.08	13.52	13.52	5,826	-1.85(-12.03%)
Nov 05, 2024	15.69	15.69	15.37	15.37	520	-0.69(-4.27%)
Nov 04, 2024	16.01	16.35	16.01	16.05	4,233	-0.11(-0.66%)
Nov 01, 2024	16.16	16.16	16.16	16.16	222	-0.03(-0.16%)
Oct 31, 2024	15.82	16.19	15.82	16.19	343	+0.44(+2.78%)
Oct 30, 2024	15.75	15.75	15.75	15.75	106	-0.03(-0.20%)
Oct 29, 2024	15.88	15.88	15.78	15.78	253	+0.18(+1.13%)
Oct 28, 2024	15.67	15.67	15.61	15.61	293	-0.49(-3.03%)
Oct 25, 2024	15.73	16.09	15.73	16.09	596	+0.15(+0.96%)
Oct 24, 2024	15.94	15.94	15.94	15.94	74	-0.12(-0.72%)
Oct 23, 2024	15.90	16.05	15.90	16.05	909	+0.27(+1.69%)
Oct 22, 2024	15.81	15.81	15.79	15.79	473	+0.18(+1.18%)
Oct 21, 2024	15.56	15.61	15.56	15.61	230	+0.51(+3.41%)
Oct 18, 2024	15.10	15.10	15.09	15.09	316	+0.05(+0.33%)
Oct 17, 2024	15.00	15.04	15.00	15.04	243	+0.09(+0.60%)
Oct 16, 2024	14.95	14.95	14.95	14.95	243	-0.39(-2.54%)
Oct 15, 2024	15.33	15.34	15.33	15.34	791	-0.05(-0.35%)
Oct 14, 2024	15.39	15.39	15.39	15.39	118	-0.19(-1.23%)
Oct 11, 2024	15.59	15.59	15.59	15.59	189	-0.59(-3.64%)
Oct 10, 2024	16.17	16.17	16.17	16.17	22	+0.24(+1.50%)
Oct 09, 2024	15.93	15.93	15.93	15.93	59	-0.02(-0.14%)
Oct 08, 2024	16.12	16.12	15.94	15.96	219	-0.03(-0.22%)
Oct 07, 2024	16.01	16.01	15.99	15.99	237	+0.30(+1.90%)
Oct 04, 2024	15.70	15.70	15.69	15.69	645	-0.48(-2.94%)
Oct 03, 2024	16.02	16.23	16.02	16.17	425	+0.30(+1.87%)
Oct 02, 2024	15.83	15.87	15.78	15.87	2,533	+0.07(+0.47%)
Oct 01, 2024	15.59	15.85	15.59	15.80	893	+0.43(+2.80%)
Sep 30, 2024	15.59	15.59	15.37	15.37	283	-0.07(-0.43%)
Sep 27, 2024	15.43	15.43	15.43	15.43	257	-0.22(-1.41%)
Sep 26, 2024	15.65	15.65	15.65	15.65	436	-0.23(-1.46%)
Sep 25, 2024	15.68	15.89	15.65	15.89	1,135	+0.42(+2.69%)
Sep 24, 2024	15.45	15.47	15.45	15.47	453	-0.01(-0.05%)
Sep 23, 2024	15.56	15.56	15.48	15.48	259	-0.03(-0.17%)
Sep 20, 2024	15.35	15.50	15.35	15.50	4,289	+0.33(+2.18%)
Sep 19, 2024	15.32	15.32	15.17	15.17	1,477	-0.64(-4.06%)
Sep 18, 2024	15.35	15.81	15.35	15.81	885	-0.03(-0.18%)
Sep 17, 2024	16.07	16.07	15.58	15.84	1,571	-0.32(-1.99%)
Sep 16, 2024	16.11	16.26	16.11	16.17	913	-0.10(-0.62%)
Sep 13, 2024	16.60	16.60	16.24	16.27	7,724	-0.79(-4.61%)
Sep 12, 2024	17.48	17.48	16.89	17.05	511	-0.36(-2.07%)
Sep 11, 2024	17.79	18.09	17.39	17.41	2,834	-0.08(-0.48%)
Sep 10, 2024	17.40	17.73	17.32	17.50	3,007	+0.13(+0.75%)
Sep 09, 2024	17.46	17.46	16.98	17.37	47,259	-0.02(-0.12%)
Sep 06, 2024	16.90	17.41	16.90	17.39	6,021	+0.67(+4.00%)
Sep 05, 2024	16.56	16.80	16.56	16.72	1,017	+0.20(+1.19%)
Sep 04, 2024	16.50	16.67	16.50	16.52	2,183	+0.06(+0.38%)

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.