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

24.86 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 41.25 41.66 38.74 38.74 9,821,332 -2.55(-6.17%)
Nov 29, 2022 41.14 41.69 40.86 41.29 3,363,892 +0.17(+0.41%)
Nov 28, 2022 40.51 41.29 40.16 41.12 4,422,725 +1.25(+3.14%)
Nov 25, 2022 39.93 40.00 39.72 39.87 2,642,299 +0.06(+0.14%)
Nov 23, 2022 40.39 40.43 39.70 39.81 4,848,505 -0.46(-1.15%)
Nov 22, 2022 41.00 41.28 40.26 40.28 3,718,308 -1.10(-2.66%)
Nov 21, 2022 41.37 41.78 41.14 41.37 3,545,924 +0.30(+0.74%)
Nov 18, 2022 40.71 41.71 40.71 41.07 6,054,128 -0.35(-0.85%)
Nov 17, 2022 42.25 42.29 41.29 41.42 5,589,470 +0.28(+0.69%)
Nov 16, 2022 40.87 41.29 40.69 41.14 6,118,373 +0.63(+1.54%)
Nov 15, 2022 39.96 41.36 39.73 40.51 10,573,042 -0.69(-1.68%)
Nov 14, 2022 40.92 41.27 40.19 41.20 6,691,638 +0.67(+1.66%)
Nov 11, 2022 41.12 41.55 40.34 40.53 5,913,284 -0.81(-1.95%)
Nov 10, 2022 43.01 43.57 41.24 41.34 10,772,738 -5.07(-10.92%)
Nov 09, 2022 45.09 46.54 44.79 46.40 8,384,702 +1.87(+4.19%)
Nov 08, 2022 44.75 45.56 43.80 44.54 9,300,560 -0.45(-1.01%)
Nov 07, 2022 45.56 46.09 44.87 44.99 5,459,725 -0.89(-1.94%)
Nov 04, 2022 45.71 47.49 45.23 45.88 11,739,598 -1.34(-2.83%)
Nov 03, 2022 47.11 47.76 46.43 47.22 8,626,614 +0.98(+2.11%)
Nov 02, 2022 44.15 46.24 46.24 12,735,210 +2.25(+5.12%)
Nov 01, 2022 42.74 44.28 42.68 43.99 6,377,431 +0.39(+0.89%)
Oct 31, 2022 43.56 43.82 43.14 43.60 7,343,968 +0.61(+1.41%)
Oct 28, 2022 45.16 45.21 42.86 42.99 7,890,665 -2.15(-4.76%)
Oct 27, 2022 44.42 45.28 43.97 45.14 8,022,496 +0.54(+1.21%)
Oct 26, 2022 44.73 44.77 43.35 44.60 8,689,692 +0.63(+1.44%)
Oct 25, 2022 45.42 45.44 43.88 43.97 8,963,858 -1.42(-3.13%)
Oct 24, 2022 46.13 46.82 45.10 45.39 8,532,580 -1.13(-2.42%)
Oct 21, 2022 48.97 49.38 46.39 46.52 9,424,329 -2.34(-4.79%)
Oct 20, 2022 48.19 49.08 46.99 48.86 7,395,339 +0.84(+1.76%)
Oct 19, 2022 47.91 48.79 47.19 48.01 7,236,963 +0.69(+1.46%)
Oct 18, 2022 46.29 48.31 46.23 47.32 9,724,933 -1.19(-2.46%)
Oct 17, 2022 49.29 49.31 48.16 48.52 8,079,145 -2.57(-5.03%)
Oct 14, 2022 48.21 51.31 47.76 51.08 10,660,482 +2.18(+4.45%)
Oct 13, 2022 53.75 54.06 48.44 48.90 16,677,055 -2.70(-5.23%)
Oct 12, 2022 51.12 51.66 50.66 51.60 6,005,771 +0.35(+0.68%)
Oct 11, 2022 51.09 51.80 49.75 51.25 9,231,962 +0.68(+1.35%)
Oct 10, 2022 49.48 51.24 49.44 50.57 7,896,895 +0.77(+1.54%)
Oct 07, 2022 48.26 50.28 48.17 49.80 10,601,577 +2.63(+5.58%)
Oct 06, 2022 46.57 47.29 45.83 47.17 10,583,054 +1.00(+2.17%)
Oct 05, 2022 47.08 47.67 45.61 46.17 9,506,694 +0.22(+0.47%)
Oct 04, 2022 47.46 47.47 45.95 45.95 11,764,846 -3.04(-6.21%)
Oct 03, 2022 50.57 51.11 48.42 48.99 9,764,238 -2.70(-5.22%)
Sep 30, 2022 50.39 51.71 49.28 51.69 8,447,732 +1.54(+3.08%)
Sep 29, 2022 49.08 50.93 49.00 50.15 12,117,795 +2.06(+4.27%)
Sep 28, 2022 49.80 50.26 47.61 48.09 12,843,460 -1.96(-3.92%)
Sep 27, 2022 48.77 50.73 48.13 50.05 15,440,171 +0.25(+0.49%)
Sep 26, 2022 49.23 50.13 48.22 49.80 10,871,644 +1.00(+2.06%)
Sep 23, 2022 48.16 49.98 48.15 48.80 11,902,865 +1.57(+3.33%)
Sep 22, 2022 46.65 47.41 46.38 47.23 9,894,462 +0.82(+1.78%)
Sep 21, 2022 44.37 46.40 43.63 46.40 14,987,545 +1.58(+3.53%)
Sep 20, 2022 44.62 45.49 44.40 44.82 8,840,329 +0.99(+2.25%)
Sep 19, 2022 45.29 45.30 43.83 43.84 7,696,243 -0.64(-1.45%)
Sep 16, 2022 44.85 45.29 44.36 44.48 12,304,869 +0.68(+1.56%)
Sep 15, 2022 43.21 44.12 42.55 43.80 11,205,424 +0.96(+2.23%)
Sep 14, 2022 42.86 43.60 42.48 42.84 9,798,435 -0.29(-0.68%)
Sep 13, 2022 41.49 43.37 41.22 43.14 14,891,691 +3.45(+8.69%)
Sep 12, 2022 40.12 40.19 39.54 39.69 9,761,278 -0.87(-2.15%)
Sep 09, 2022 41.38 41.42 40.37 40.56 9,770,333 -1.30(-3.10%)
Sep 08, 2022 42.95 43.18 41.75 41.86 11,553,685 -0.54(-1.27%)
Sep 07, 2022 44.07 44.09 42.21 42.40 9,418,372 -1.56(-3.56%)
Sep 06, 2022 43.43 44.49 43.21 43.96 9,862,488 +0.34(+0.78%)
Sep 02, 2022 41.89 44.04 41.61 43.62 12,867,190 +0.89(+2.08%)
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.