Ultrashort Smallcap600 ETF (NY: SDD )

24.11 USD +0.66 (+2.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 24.04 24.04 23.20 23.45 3,022 -0.80(-3.30%)
Sep 24, 2021 24.55 24.55 24.15 24.25 2,331 +0.02(+0.08%)
Sep 23, 2021 24.45 24.45 23.95 24.23 6,341 -0.92(-3.65%)
Sep 22, 2021 25.30 25.34 24.74 25.15 6,582 -0.82(-3.17%)
Sep 21, 2021 26.00 26.01 25.77 25.97 11,387 +0.05(+0.20%)
Sep 20, 2021 26.00 26.60 25.86 25.92 7,265 +0.91(+3.65%)
Sep 17, 2021 25.03 25.35 24.84 25.01 5,321 -0.01(-0.03%)
Sep 16, 2021 24.85 25.01 24.85 25.01 250 +0.10(+0.39%)
Sep 15, 2021 25.41 25.41 24.91 24.92 2,692 -0.54(-2.13%)
Sep 14, 2021 24.77 25.57 24.76 25.46 3,254 +0.66(+2.65%)
Sep 13, 2021 24.88 24.96 24.79 24.80 1,193 -0.40(-1.58%)
Sep 10, 2021 24.84 25.20 24.67 25.20 7,523 +0.60(+2.44%)
Sep 09, 2021 24.48 24.60 24.33 24.60 2,542 +0.05(+0.18%)
Sep 08, 2021 24.33 24.55 24.26 24.55 2,329 +0.45(+1.87%)
Sep 07, 2021 23.62 24.10 23.62 24.10 714 +0.43(+1.82%)
Sep 03, 2021 23.54 23.76 23.54 23.67 3,129 +0.31(+1.31%)
Sep 02, 2021 23.47 23.47 23.24 23.37 1,577 -0.24(-1.03%)
Sep 01, 2021 23.98 24.00 23.61 23.61 1,001 -0.15(-0.65%)
Aug 31, 2021 23.94 23.94 23.75 23.77 2,843 +0.05(+0.19%)
Aug 30, 2021 23.66 23.73 23.66 23.72 1,256 +0.17(+0.73%)
Aug 27, 2021 23.80 23.80 23.44 23.55 1,740 -1.35(-5.43%)
Aug 26, 2021 24.86 24.90 24.86 24.90 4,992 +0.54(+2.21%)
Aug 25, 2021 24.36 24.36 24.36 24.36 341 -0.19(-0.77%)
Aug 24, 2021 24.80 24.81 24.49 24.55 7,409 -0.37(-1.50%)
Aug 23, 2021 25.07 25.07 24.90 24.92 6,269 -0.60(-2.34%)
Aug 20, 2021 26.44 26.44 25.52 25.52 3,533 -0.93(-3.52%)
Aug 19, 2021 26.30 26.69 26.10 26.45 6,807 +0.51(+1.97%)
Aug 18, 2021 25.57 25.94 25.23 25.94 6,116 +0.38(+1.49%)
Aug 17, 2021 25.22 25.77 25.22 25.56 3,143 +0.75(+3.02%)
Aug 16, 2021 24.62 24.81 24.62 24.81 548 +0.26(+1.04%)
Aug 13, 2021 24.55 24.55 24.55 24.55 62 +0.35(+1.45%)
Aug 12, 2021 23.84 24.49 23.84 24.20 2,359 +0.22(+0.93%)
Aug 11, 2021 24.39 24.39 23.98 23.98 2,118 -0.33(-1.37%)
Aug 10, 2021 24.28 24.31 24.28 24.31 1,155 -0.48(-1.92%)
Aug 09, 2021 24.64 24.79 24.64 24.79 4,213 +0.40(+1.64%)
Aug 06, 2021 24.57 24.57 24.39 24.39 477 -0.54(-2.18%)
Aug 05, 2021 25.00 25.00 24.93 24.93 1,890 -0.76(-2.95%)
Aug 04, 2021 25.13 25.71 25.13 25.69 338 +0.79(+3.15%)
Aug 03, 2021 24.90 24.90 24.90 24.90 131 -0.36(-1.41%)
Aug 02, 2021 24.29 25.31 24.29 25.26 914 +0.27(+1.07%)
Jul 30, 2021 24.99 24.99 24.99 24.99 300 +0.16(+0.66%)
Jul 29, 2021 25.15 25.16 24.81 24.83 16,930 -0.64(-2.51%)
Jul 28, 2021 25.65 25.71 25.47 25.47 986 -0.46(-1.77%)
Jul 27, 2021 25.98 26.18 25.92 25.93 1,665 +0.45(+1.78%)
Jul 26, 2021 25.30 25.77 25.30 25.48 2,697 -0.42(-1.64%)
Jul 23, 2021 26.11 26.11 25.90 25.90 525 -0.37(-1.42%)
Jul 22, 2021 26.27 26.27 26.27 26.27 77 +0.87(+3.42%)
Jul 21, 2021 25.26 25.40 25.26 25.40 1,647 -0.83(-3.18%)
Jul 20, 2021 26.84 26.84 26.00 26.24 2,350 -1.72(-6.16%)
Jul 19, 2021 27.90 28.24 27.27 27.96 8,048 +1.05(+3.92%)
Jul 16, 2021 25.87 26.91 25.82 26.91 2,274 +0.69(+2.63%)
Jul 15, 2021 25.91 26.37 25.91 26.22 4,567 +0.33(+1.26%)
Jul 14, 2021 24.96 25.89 24.96 25.89 423 +0.60(+2.36%)
Jul 13, 2021 25.29 25.29 25.29 25.29 29 +0.91(+3.75%)
Jul 12, 2021 24.38 24.38 24.38 24.38 36 -0.23(-0.92%)
Jul 09, 2021 25.12 25.15 24.60 24.60 1,106 -1.39(-5.36%)
Jul 08, 2021 26.64 26.64 25.75 26.00 1,134 +0.68(+2.69%)
Jul 07, 2021 25.62 25.77 25.32 25.32 3,356 +0.33(+1.33%)
Jul 06, 2021 24.06 25.36 24.06 24.99 2,215 +0.68(+2.81%)
Jul 02, 2021 24.23 24.30 24.23 24.30 375 +0.44(+1.86%)
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.