Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ultrashort Utilities -2X ETF (NY: SDP ) 9.000 -0.040 (-0.44%) Streaming Delayed Price Updated: 3:32 PM EDT, Aug 15, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 14, 2024 9.100 9.100 8.955 9.040 12,421 -0.01(-0.11%) Aug 13, 2024 8.970 9.110 8.960 9.050 33,422 -0.08(-0.87%) Aug 12, 2024 9.216 9.230 9.129 9.129 11,351 -0.01(-0.08%) Aug 09, 2024 9.180 9.380 9.130 9.136 63,127 -0.06(-0.61%) Aug 08, 2024 9.260 9.270 9.110 9.193 10,236 -0.02(-0.17%) Aug 07, 2024 9.260 9.260 9.060 9.209 19,794 -0.07(-0.74%) Aug 06, 2024 9.290 9.320 9.180 9.277 48,745 -0.16(-1.67%) Aug 05, 2024 8.980 9.470 8.945 9.435 56,191 +0.43(+4.72%) Aug 02, 2024 8.880 9.220 8.670 9.010 33,542 -0.02(-0.22%) Aug 01, 2024 9.260 9.260 9.000 9.030 30,793 -0.36(-3.83%) Jul 31, 2024 9.570 9.570 9.310 9.390 14,212 -0.20(-2.09%) Jul 30, 2024 9.700 9.700 9.580 9.590 10,472 -0.09(-0.92%) Jul 29, 2024 9.720 9.844 9.670 9.679 16,888 -0.10(-0.98%) Jul 26, 2024 9.800 9.830 9.774 9.774 10,499 -0.13(-1.27%) Jul 25, 2024 9.710 10.03 9.710 9.900 32,029 +0.10(+1.07%) Jul 24, 2024 9.890 9.940 9.740 9.795 32,260 -0.19(-1.87%) Jul 23, 2024 9.960 9.990 9.900 9.981 32,662 +0.12(+1.22%) Jul 22, 2024 9.971 9.971 9.840 9.861 16,484 -0.18(-1.78%) Jul 19, 2024 10.06 10.10 10.04 10.04 17,912 +0.02(+0.20%) Jul 18, 2024 9.970 10.02 9.970 10.02 2,851 -0.01(-0.11%) Jul 17, 2024 10.05 10.05 9.840 10.03 9,839 +0.01(+0.06%) Jul 16, 2024 10.05 10.09 10.01 10.03 12,024 -0.16(-1.57%) Jul 15, 2024 10.05 10.21 10.05 10.19 18,641 +0.47(+4.79%) Jul 12, 2024 9.770 9.865 9.630 9.720 11,750 -0.13(-1.32%) Jul 11, 2024 9.890 9.930 9.790 9.851 19,018 -0.39(-3.82%) Jul 10, 2024 10.34 10.43 10.24 10.24 10,912 -0.17(-1.64%) Jul 09, 2024 10.43 10.48 10.26 10.41 18,148 -0.07(-0.70%) Jul 08, 2024 10.47 10.49 10.44 10.49 10,703 +0.01(+0.14%) Jul 05, 2024 10.50 10.51 10.43 10.47 21,345 -0.01(-0.08%) Jul 03, 2024 10.48 10.51 10.36 10.48 27,784 -0.16(-1.53%) Jul 02, 2024 10.64 10.71 10.61 10.64 12,456 -0.09(-0.86%) Jul 01, 2024 10.60 10.74 10.34 10.73 16,718 +0.13(+1.27%) 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 10.31 10.08 10.29 11,282 +0.20(+1.96%) Jun 24, 2024 10.13 10.13 10.04 10.10 14,907 -0.24(-2.35%) Jun 21, 2024 10.08 10.34 10.08 10.34 12,308 +0.12(+1.16%) Jun 20, 2024 10.42 10.42 10.21 10.22 10,516 -0.21(-2.01%) Jun 18, 2024 10.54 10.59 10.43 10.43 16,378 +0.02(+0.21%) Jun 17, 2024 10.31 10.41 10.27 10.41 20,286 +0.22(+2.14%) Jun 14, 2024 10.29 10.31 10.18 10.19 18,639 +0.09(+0.94%) Jun 13, 2024 10.11 10.30 10.05 10.10 21,269 -0.05(-0.49%) Jun 12, 2024 9.859 10.22 9.840 10.15 22,490 +0.12(+1.19%) Jun 11, 2024 10.12 10.14 9.988 10.03 7,402 +0.11(+1.10%) Jun 10, 2024 10.18 10.21 9.879 9.918 23,083 -0.22(-2.15%) Jun 07, 2024 10.04 10.14 9.959 10.14 24,504 +0.19(+1.96%) Jun 06, 2024 9.701 9.949 9.671 9.942 22,850 +0.22(+2.29%) Jun 05, 2024 9.659 9.720 9.652 9.720 7,518 +0.12(+1.22%) Jun 04, 2024 9.622 9.775 9.602 9.602 11,484 -0.02(-0.23%) 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.