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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	23.98	24.59	23.87	24.23	22,113,668	+0.90(+3.86%)
Aug 01, 2024	22.54	23.62	22.34	23.33	23,135,652	+0.63(+2.78%)
Jul 31, 2024	22.83	22.95	22.43	22.70	19,682,786	-0.72(-3.07%)
Jul 30, 2024	23.06	23.71	22.97	23.42	15,039,166	+0.24(+1.04%)
Jul 29, 2024	23.07	23.36	22.98	23.18	10,512,233	-0.03(-0.13%)
Jul 26, 2024	23.38	23.45	22.95	23.21	12,676,166	-0.49(-2.07%)
Jul 25, 2024	23.45	23.77	22.91	23.70	18,641,696	+0.25(+1.07%)
Jul 24, 2024	22.83	23.51	22.80	23.45	15,746,102	+1.02(+4.55%)
Jul 23, 2024	22.35	22.46	22.18	22.43	10,224,756	+0.09(+0.40%)
Jul 22, 2024	22.47	22.64	22.29	22.34	10,703,953	-0.47(-2.06%)
Jul 19, 2024	22.52	22.89	22.39	22.81	12,708,545	+0.34(+1.51%)
Jul 18, 2024	22.01	22.65	21.93	22.47	13,849,349	+0.35(+1.58%)
Jul 17, 2024	21.99	22.15	21.86	22.12	12,098,741	+0.61(+2.84%)
Jul 16, 2024	21.66	21.73	21.48	21.51	8,186,904	-0.26(-1.19%)
Jul 15, 2024	21.72	21.91	21.50	21.77	13,644,618	-0.11(-0.50%)
Jul 12, 2024	22.06	22.09	21.58	21.88	10,435,686	-0.24(-1.08%)
Jul 11, 2024	21.73	22.18	21.67	22.12	14,923,486	+0.38(+1.75%)
Jul 10, 2024	22.08	22.10	21.71	21.74	8,045,190	-0.43(-1.94%)
Jul 09, 2024	22.13	22.20	22.06	22.17	7,067,030	-0.03(-0.14%)
Jul 08, 2024	22.18	22.29	22.13	22.20	6,882,634	-0.03(-0.13%)
Jul 05, 2024	22.47	22.52	22.21	22.23	9,956,778	-0.25(-1.11%)
Jul 03, 2024	22.71	22.71	22.44	22.48	4,766,171	-0.18(-0.79%)
Jul 02, 2024	23.10	23.11	22.66	22.66	9,728,506	-0.30(-1.31%)
Jul 01, 2024	22.93	23.20	22.91	22.96	11,743,105	-0.08(-0.35%)
Jun 28, 2024	22.79	23.15	22.53	23.04	14,823,458	+0.21(+0.92%)
Jun 27, 2024	22.92	22.98	22.78	22.83	7,988,199	-0.07(-0.31%)
Jun 26, 2024	23.05	23.10	22.84	22.90	7,875,145	-0.05(-0.20%)
Jun 25, 2024	23.01	23.14	22.91	22.95	7,659,682	-0.18(-0.76%)
Jun 24, 2024	22.99	23.12	22.76	23.12	9,535,609	+0.14(+0.60%)
Jun 21, 2024	22.97	23.07	22.86	22.99	10,901,033	+0.12(+0.51%)
Jun 20, 2024	22.66	23.01	22.60	22.87	10,810,908	+0.14(+0.60%)
Jun 18, 2024	22.85	22.88	22.72	22.73	7,043,072	-0.11(-0.47%)
Jun 17, 2024	23.26	23.31	22.71	22.84	6,615,823	-0.35(-1.52%)
Jun 14, 2024	23.35	23.44	23.19	23.19	5,364,708	+0.00(+0.00%)
Jun 13, 2024	23.13	23.43	23.11	23.19	8,110,577	-0.08(-0.34%)
Jun 12, 2024	23.26	23.36	23.03	23.27	12,934,722	-0.39(-1.66%)
Jun 11, 2024	23.91	24.09	23.64	23.66	6,634,063	-0.10(-0.41%)
Jun 10, 2024	23.99	24.03	23.73	23.76	6,923,786	-0.14(-0.57%)
Jun 07, 2024	23.92	24.03	23.64	23.90	11,690,403	+0.09(+0.37%)
Jun 06, 2024	23.78	23.98	23.74	23.81	9,377,992	-0.01(-0.04%)
Jun 05, 2024	24.16	24.34	23.79	23.82	11,492,982	-0.55(-2.25%)
Jun 04, 2024	24.55	24.69	24.29	24.37	13,440,075	-0.04(-0.16%)

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.