Ultrashort S&P500 ETF (NY: SDS )

42.58 USD +0.44 (+1.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 41.22 42.92 40.56 42.58 12,851,478 +0.44(+1.04%)
Jan 26, 2022 40.72 43.00 40.09 42.14 12,407,500 +0.22(+0.52%)
Jan 25, 2022 42.30 43.30 41.12 41.92 12,516,903 +1.01(+2.47%)
Jan 24, 2022 42.40 44.51 40.84 40.91 20,549,132 -0.37(-0.90%)
Jan 21, 2022 39.92 41.28 39.50 41.28 16,207,703 +1.57(+3.95%)
Jan 20, 2022 38.53 39.80 37.66 39.71 10,891,988 +0.85(+2.19%)
Jan 19, 2022 37.81 38.92 37.55 38.86 9,409,113 +0.80(+2.10%)
Jan 18, 2022 37.56 38.26 37.54 38.06 10,282,911 +1.26(+3.42%)
Jan 14, 2022 36.80 0 +0.00(+0.00%)
Jan 13, 2022 35.63 36.97 35.54 36.80 10,442,086 +29.63(+413.25%)
Jan 12, 2022 7.150 7.230 7.100 7.170 30,680,248 -0.03(-0.42%)
Jan 11, 2022 7.340 7.445 7.200 7.200 28,279,662 -0.12(-1.64%)
Jan 10, 2022 7.420 7.620 7.320 7.320 45,265,289 +0.00(+0.00%)
Jan 07, 2022 7.260 7.370 7.225 7.320 33,229,803 +0.05(+0.69%)
Jan 06, 2022 7.260 7.340 7.170 7.270 38,047,522 +0.02(+0.28%)
Jan 05, 2022 6.990 7.250 6.970 7.250 23,747,098 +0.26(+3.72%)
Jan 04, 2022 6.930 7.038 6.910 6.990 16,670,273 +0.01(+0.14%)
Jan 03, 2022 7.010 7.090 6.970 6.980 14,721,536 -0.08(-1.13%)
Dec 31, 2021 7.030 7.070 7.000 7.060 13,980,172 +0.04(+0.57%)
Dec 30, 2021 6.970 7.040 6.940 7.020 11,487,676 +0.04(+0.57%)
Dec 29, 2021 6.990 7.030 6.950 6.980 10,710,237 -0.02(-0.29%)
Dec 28, 2021 6.970 7.030 6.940 7.000 16,548,044 +0.01(+0.14%)
Dec 27, 2021 7.150 7.150 6.990 6.990 10,965,247 -0.21(-2.92%)
Dec 23, 2021 7.250 7.258 7.140 7.200 13,875,892 -0.09(-1.23%)
Dec 22, 2021 7.450 7.450 7.280 7.290 19,494,918 -0.14(-1.88%)
Dec 21, 2021 7.580 7.662 7.430 7.430 31,048,339 -0.26(-3.38%)
Dec 20, 2021 7.740 7.840 7.690 7.690 43,557,814 +0.15(+1.99%)
Dec 17, 2021 7.490 7.610 7.390 7.540 50,099,629 +0.15(+2.03%)
Dec 16, 2021 7.200 7.450 7.190 7.390 43,175,265 +0.13(+1.79%)
Dec 15, 2021 7.510 7.580 7.250 7.260 40,779,747 -0.24(-3.20%)
Dec 14, 2021 7.510 7.600 7.420 7.500 29,880,207 +0.11(+1.49%)
Dec 13, 2021 7.280 7.410 7.270 7.390 21,799,729 +0.12(+1.65%)
Dec 10, 2021 7.310 7.400 7.260 7.270 18,904,459 -0.13(-1.76%)
Dec 09, 2021 7.360 7.410 7.323 7.400 18,394,101 +0.10(+1.37%)
Dec 08, 2021 7.330 7.400 7.290 7.300 15,656,054 -0.05(-0.68%)
Dec 07, 2021 7.480 7.480 7.330 7.350 23,554,015 -0.32(-4.17%)
Dec 06, 2021 7.770 7.850 7.600 7.670 37,084,918 -0.19(-2.42%)
Dec 03, 2021 7.650 8.010 7.620 7.860 37,470,261 +0.15(+1.95%)
Dec 02, 2021 7.950 7.970 7.660 7.710 36,160,170 -0.26(-3.26%)
Dec 01, 2021 7.580 7.970 7.480 7.970 30,375,032 +0.19(+2.44%)
Nov 30, 2021 7.580 7.800 7.520 7.780 25,428,049 +0.29(+3.87%)
Nov 29, 2021 7.510 7.600 7.430 7.490 19,622,506 -0.19(-2.47%)
Nov 26, 2021 7.580 7.725 7.530 7.680 23,135,220 +0.31(+4.21%)
Nov 24, 2021 7.460 7.500 7.350 7.370 11,221,694 -0.02(-0.27%)
Nov 23, 2021 7.440 7.520 7.370 7.390 26,266,313 -0.03(-0.40%)
Nov 22, 2021 7.320 7.430 7.230 7.420 19,542,363 +0.04(+0.54%)
Nov 19, 2021 7.360 7.390 7.310 7.380 16,061,194 +0.03(+0.41%)
Nov 18, 2021 7.370 7.460 7.340 7.350 15,224,974 -0.05(-0.68%)
Nov 17, 2021 7.370 7.420 7.370 7.400 10,646,268 +0.04(+0.54%)
Nov 16, 2021 7.440 7.440 7.330 7.360 11,124,434 -0.06(-0.81%)
Nov 15, 2021 7.390 7.467 7.380 7.420 9,618,667 +0.00(+0.00%)
Nov 12, 2021 7.500 7.538 7.410 7.420 9,077,513 -0.13(-1.72%)
Nov 11, 2021 7.500 7.550 7.490 7.550 11,273,196 +0.00(+0.00%)
Nov 10, 2021 7.490 7.550 20,535,087 +0.12(+1.62%)
Nov 09, 2021 7.370 7.480 7.360 7.430 21,208,537 +0.05(+0.68%)
Nov 08, 2021 7.360 7.410 7.340 7.380 13,727,125 -0.01(-0.14%)
Nov 05, 2021 7.370 7.450 7.320 7.390 15,344,423 -0.05(-0.67%)
Nov 04, 2021 7.490 7.510 7.440 7.440 12,885,382 -0.08(-1.06%)
Nov 03, 2021 7.620 7.650 7.500 7.520 17,736,098 -0.09(-1.18%)
Nov 02, 2021 7.670 7.670 7.600 7.610 13,509,462 -0.06(-0.78%)
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.