Skip to main content

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

23.00 +0.05 (+0.22%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 61.89 63.14 61.79 62.12 1,641,409 +0.46(+0.75%)
Nov 27, 2020 61.56 61.96 61.42 61.65 642,537 -0.28(-0.45%)
Nov 25, 2020 61.84 62.35 61.77 61.93 1,309,718 +0.19(+0.30%)
Nov 24, 2020 62.77 63.14 61.56 61.75 2,074,599 -2.04(-3.20%)
Nov 23, 2020 63.84 64.77 63.37 63.79 2,161,716 -0.84(-1.29%)
Nov 20, 2020 63.79 64.63 63.75 64.63 1,601,252 +0.93(+1.46%)
Nov 19, 2020 64.49 65.05 63.56 63.70 2,195,497 -0.51(-0.80%)
Nov 18, 2020 62.68 64.26 62.44 64.21 2,109,735 +1.49(+2.37%)
Nov 17, 2020 63.00 63.56 62.30 62.72 1,757,403 +0.60(+0.97%)
Nov 16, 2020 62.68 63.14 62.12 62.12 2,078,323 -1.53(-2.41%)
Nov 13, 2020 64.67 64.91 63.37 63.65 2,749,804 -1.81(-2.77%)
Nov 12, 2020 64.67 66.16 64.35 65.46 3,314,100 +1.21(+1.88%)
Nov 11, 2020 64.30 64.86 63.93 64.26 1,851,053 -0.93(-1.43%)
Nov 10, 2020 65.42 66.49 64.77 65.19 3,205,203 +0.19(+0.29%)
Nov 09, 2020 61.42 65.19 61.28 65.00 6,340,830 -1.63(-2.44%)
Nov 06, 2020 66.81 67.65 66.21 66.63 2,911,208 +0.00(+0.00%)
Nov 05, 2020 67.04 67.23 65.88 66.63 4,315,702 -2.74(-3.95%)
Nov 04, 2020 70.53 71.09 67.51 69.37 6,342,619 -3.25(-4.48%)
Nov 03, 2020 73.73 73.97 71.64 72.62 3,749,674 -2.51(-3.34%)
Nov 02, 2020 75.31 76.71 74.29 75.13 4,023,895 -1.90(-2.47%)
Oct 30, 2020 76.24 78.84 75.62 77.03 5,044,712 +1.63(+2.16%)
Oct 29, 2020 76.89 77.78 73.87 75.41 4,010,614 -1.63(-2.11%)
Oct 28, 2020 74.80 77.31 74.43 77.03 4,790,979 +4.97(+6.90%)
Oct 27, 2020 71.50 72.25 71.32 72.06 2,445,937 +0.42(+0.58%)
Oct 26, 2020 70.57 73.18 70.20 71.64 3,594,864 +2.56(+3.70%)
Oct 23, 2020 69.04 70.16 69.04 69.09 1,392,196 -0.46(-0.67%)
Oct 22, 2020 70.25 71.22 69.32 69.55 2,235,398 -0.79(-1.12%)
Oct 21, 2020 70.16 70.48 69.18 70.34 1,921,242 +0.28(+0.40%)
Oct 20, 2020 70.11 70.44 68.62 70.06 2,629,112 -0.60(-0.85%)
Oct 19, 2020 68.02 70.99 67.79 70.67 2,621,164 +2.04(+2.98%)
Oct 16, 2020 67.88 68.62 67.23 68.62 1,645,677 +0.19(+0.27%)
Oct 15, 2020 70.06 70.20 68.30 68.44 3,058,288 +0.09(+0.14%)
Oct 14, 2020 67.28 68.62 66.81 68.34 2,156,624 +0.84(+1.24%)
Oct 13, 2020 66.67 67.88 66.63 67.51 1,954,701 +0.93(+1.40%)
Oct 12, 2020 67.79 67.97 65.97 66.58 2,405,862 -2.32(-3.37%)
Oct 09, 2020 69.41 69.65 68.62 68.90 2,136,862 -1.25(-1.79%)
Oct 08, 2020 70.53 70.90 70.06 70.16 1,745,587 -1.21(-1.69%)
Oct 07, 2020 72.57 72.57 70.99 71.36 1,858,416 -2.60(-3.52%)
Oct 06, 2020 71.78 74.15 70.90 73.97 3,521,950 +2.04(+2.84%)
Oct 05, 2020 73.59 73.59 71.83 71.92 1,793,460 -2.60(-3.49%)
Oct 02, 2020 75.50 75.70 73.64 74.52 4,162,728 +1.30(+1.78%)
Oct 01, 2020 72.85 74.06 72.48 73.22 2,183,225 -0.88(-1.19%)
Sep 30, 2020 74.94 75.03 72.57 74.11 4,599,465 -1.12(-1.48%)
Sep 29, 2020 74.48 75.59 74.20 75.22 1,760,026 +0.74(+1.00%)
Sep 28, 2020 74.90 75.41 74.06 74.48 2,223,428 -2.56(-3.32%)
Sep 25, 2020 80.05 80.52 76.57 77.03 2,904,665 -2.51(-3.15%)
Sep 24, 2020 80.75 81.45 77.96 79.54 6,086,709 -0.46(-0.58%)
Sep 23, 2020 76.15 80.28 76.06 80.01 3,464,967 +3.84(+5.04%)
Sep 22, 2020 77.04 78.29 75.93 76.16 2,026,131 -1.48(-1.91%)
Sep 21, 2020 78.39 80.19 77.74 77.65 4,916,027 +1.48(+1.95%)
Sep 18, 2020 73.99 77.32 73.94 76.16 3,281,051 +1.81(+2.43%)
Sep 17, 2020 75.47 75.65 73.62 74.36 3,548,474 +1.25(+1.71%)
Sep 16, 2020 71.90 73.20 71.30 73.11 2,341,516 +0.60(+0.83%)
Sep 15, 2020 72.09 73.04 71.72 72.51 1,957,398 -0.79(-1.07%)
Sep 14, 2020 73.66 73.94 72.46 73.29 3,155,016 -1.94(-2.58%)
Sep 11, 2020 74.50 76.67 73.96 75.24 4,455,598 -0.14(-0.18%)
Sep 10, 2020 72.00 75.79 71.63 75.38 4,649,152 +2.59(+3.56%)
Sep 09, 2020 73.85 74.27 71.58 72.78 3,086,826 -2.96(-3.91%)
Sep 08, 2020 74.40 75.98 73.80 75.75 4,541,705 +3.84(+5.34%)
Sep 04, 2020 70.42 75.05 69.75 71.90 7,082,033 +1.16(+1.64%)
Sep 03, 2020 66.90 71.77 66.67 70.75 5,944,102 +4.54(+6.85%)
Sep 02, 2020 67.32 67.88 65.79 66.21 3,066,515 -1.94(-2.85%)
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.