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

24.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.98 25.20 24.84 24.85 7,295,886 -0.40(-1.58%)
Mar 26, 2024 24.99 25.27 24.97 25.25 4,250,686 +0.13(+0.52%)
Mar 25, 2024 25.12 25.14 25.02 25.12 4,346,224 +0.15(+0.60%)
Mar 22, 2024 24.89 25.00 24.85 24.97 4,832,951 +0.09(+0.36%)
Mar 21, 2024 24.75 24.89 24.69 24.88 5,784,853 -0.14(-0.56%)
Mar 20, 2024 25.47 25.54 25.00 25.02 9,538,561 -0.78(-3.02%)
Mar 19, 2024 26.17 26.28 25.78 25.80 6,555,126 -0.28(-1.07%)
Mar 18, 2024 25.99 26.14 25.82 26.08 5,958,282 -0.32(-1.21%)
Mar 15, 2024 26.35 26.55 26.21 26.40 8,715,690 +0.38(+1.46%)
Mar 14, 2024 25.83 26.34 25.81 26.02 8,201,681 +0.13(+0.50%)
Mar 13, 2024 25.79 26.04 25.76 25.89 4,583,853 +0.09(+0.35%)
Mar 12, 2024 26.14 26.42 25.75 25.80 9,776,404 -0.56(-2.12%)
Mar 11, 2024 26.44 26.66 26.31 26.36 6,136,377 +0.06(+0.23%)
Mar 08, 2024 25.93 26.37 25.65 26.30 11,759,221 +0.33(+1.27%)
Mar 07, 2024 26.15 26.26 25.88 25.97 8,435,730 -0.50(-1.89%)
Mar 06, 2024 26.40 26.63 26.24 26.47 8,234,730 -0.27(-1.01%)
Mar 05, 2024 26.43 26.98 26.39 26.74 8,583,371 +0.53(+2.02%)
Mar 04, 2024 26.23 26.24 26.02 26.21 4,929,377 +0.07(+0.27%)
Mar 01, 2024 26.55 26.59 26.10 26.14 8,271,353 -0.49(-1.84%)
Feb 29, 2024 26.62 26.92 26.45 26.63 8,193,597 -0.18(-0.67%)
Feb 28, 2024 26.89 26.93 26.73 26.81 4,122,846 +0.09(+0.34%)
Feb 27, 2024 26.73 26.95 26.69 26.72 4,974,567 -0.08(-0.30%)
Feb 26, 2024 26.57 26.82 26.52 26.80 5,319,010 +0.20(+0.75%)
Feb 23, 2024 26.46 26.68 26.36 26.60 8,208,538 -0.01(-0.04%)
Feb 22, 2024 27.01 27.12 26.52 26.61 11,984,052 -1.13(-4.07%)
Feb 21, 2024 27.94 28.15 27.72 27.74 8,365,776 -0.05(-0.18%)
Feb 20, 2024 27.68 28.03 27.60 27.79 9,590,622 +0.32(+1.16%)
Feb 16, 2024 27.23 27.55 27.11 27.47 9,537,760 +0.29(+1.07%)
Feb 15, 2024 27.48 27.54 27.16 27.18 7,336,253 -0.34(-1.24%)
Feb 14, 2024 27.72 28.00 27.47 27.52 9,941,042 -0.50(-1.78%)
Feb 13, 2024 27.97 28.39 27.83 28.02 10,127,201 +0.77(+2.83%)
Feb 12, 2024 27.23 27.34 26.99 27.25 5,168,252 +0.02(+0.07%)
Feb 09, 2024 27.48 27.53 27.18 27.23 9,105,340 -0.30(-1.09%)
Feb 08, 2024 27.56 27.65 27.50 27.53 4,024,970 -0.01(-0.04%)
Feb 07, 2024 27.72 27.83 27.48 27.54 4,908,946 -0.45(-1.61%)
Feb 06, 2024 28.03 28.20 27.95 27.99 7,178,169 -0.14(-0.50%)
Feb 05, 2024 28.00 28.39 27.95 28.13 8,697,387 +0.20(+0.72%)
Feb 02, 2024 28.48 28.51 27.73 27.93 14,584,763 -0.58(-2.03%)
Feb 01, 2024 29.07 29.16 28.51 28.51 9,212,872 -0.72(-2.46%)
Jan 31, 2024 28.57 29.24 28.53 29.23 15,445,205 +0.93(+3.29%)
Jan 30, 2024 28.34 28.40 28.22 28.30 4,319,605 +0.04(+0.14%)
Jan 29, 2024 28.68 28.74 28.24 28.26 6,084,649 -0.43(-1.50%)
Jan 26, 2024 28.68 28.79 28.49 28.69 5,915,219 +0.08(+0.28%)
Jan 25, 2024 28.67 28.92 28.57 28.61 6,257,599 -0.29(-1.00%)
Jan 24, 2024 28.61 28.94 28.48 28.90 9,063,187 -0.03(-0.10%)
Jan 23, 2024 29.04 29.18 28.91 28.93 5,948,689 -0.16(-0.55%)
Jan 22, 2024 29.03 29.18 28.89 29.09 8,691,495 -0.13(-0.44%)
Jan 19, 2024 29.81 29.90 29.18 29.22 9,796,995 -0.73(-2.44%)
Jan 18, 2024 30.28 30.48 29.88 29.95 9,354,640 -0.50(-1.64%)
Jan 17, 2024 30.52 30.76 30.39 30.45 9,126,058 +0.33(+1.10%)
Jan 16, 2024 30.07 30.34 29.90 30.12 8,559,800 +0.24(+0.80%)
Jan 12, 2024 29.74 30.06 29.64 29.88 7,862,177 -0.02(-0.07%)
Jan 11, 2024 29.74 30.40 29.67 29.90 14,722,055 +0.06(+0.20%)
Jan 10, 2024 30.14 30.18 29.72 29.84 5,764,813 -0.32(-1.06%)
Jan 09, 2024 30.42 30.48 30.03 30.16 5,920,889 +0.09(+0.30%)
Jan 08, 2024 30.88 30.89 30.05 30.07 9,410,730 -0.86(-2.78%)
Jan 05, 2024 30.99 31.12 30.60 30.93 11,223,810 -0.07(-0.23%)
Jan 04, 2024 30.87 31.03 30.52 31.00 8,332,091 +0.22(+0.71%)
Jan 03, 2024 30.56 30.85 30.46 30.78 9,624,527 +0.51(+1.68%)
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.