Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ultrashort Utilities -2X ETF (NY: SDP )

8.765 -0.052 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	8.790	8.790	8.680	8.765	17,932	-0.05(-0.59%)
Aug 22, 2024	8.720	8.850	8.720	8.817	16,337	+0.05(+0.53%)
Aug 21, 2024	8.870	8.870	8.740	8.770	51,803	-0.10(-1.14%)
Aug 20, 2024	8.837	8.890	8.810	8.871	56,569	+0.02(+0.25%)
Aug 19, 2024	8.980	8.990	8.840	8.848	3,533	-0.09(-1.05%)
Aug 16, 2024	9.010	9.072	8.930	8.942	12,638	-0.12(-1.30%)
Aug 15, 2024	9.110	9.150	8.990	9.060	18,203	+0.02(+0.22%)
Aug 14, 2024	9.100	9.100	8.955	9.040	12,421	-0.01(-0.11%)
Aug 13, 2024	8.970	9.110	8.960	9.050	33,422	-0.08(-0.87%)
Aug 12, 2024	9.216	9.230	9.129	9.129	11,351	-0.01(-0.08%)
Aug 09, 2024	9.180	9.380	9.130	9.136	63,127	-0.06(-0.61%)
Aug 08, 2024	9.260	9.270	9.110	9.193	10,236	-0.02(-0.17%)
Aug 07, 2024	9.260	9.260	9.060	9.209	19,794	-0.07(-0.74%)
Aug 06, 2024	9.290	9.320	9.180	9.277	48,745	-0.16(-1.67%)
Aug 05, 2024	8.980	9.470	8.945	9.435	56,191	+0.43(+4.72%)
Aug 02, 2024	8.880	9.220	8.670	9.010	33,542	-0.02(-0.22%)
Aug 01, 2024	9.260	9.260	9.000	9.030	30,793	-0.36(-3.83%)
Jul 31, 2024	9.570	9.570	9.310	9.390	14,212	-0.20(-2.09%)
Jul 30, 2024	9.700	9.700	9.580	9.590	10,472	-0.09(-0.92%)
Jul 29, 2024	9.720	9.844	9.670	9.679	16,888	-0.10(-0.98%)
Jul 26, 2024	9.800	9.830	9.774	9.774	10,499	-0.13(-1.27%)
Jul 25, 2024	9.710	10.03	9.710	9.900	32,029	+0.10(+1.07%)
Jul 24, 2024	9.890	9.940	9.740	9.795	32,260	-0.19(-1.87%)
Jul 23, 2024	9.960	9.990	9.900	9.981	32,662	+0.12(+1.22%)
Jul 22, 2024	9.971	9.971	9.840	9.861	16,484	-0.18(-1.78%)
Jul 19, 2024	10.06	10.10	10.04	10.04	17,912	+0.02(+0.20%)
Jul 18, 2024	9.970	10.02	9.970	10.02	2,851	-0.01(-0.11%)
Jul 17, 2024	10.05	10.05	9.840	10.03	9,839	+0.01(+0.06%)
Jul 16, 2024	10.05	10.09	10.01	10.03	12,024	-0.16(-1.57%)
Jul 15, 2024	10.05	10.21	10.05	10.19	18,641	+0.47(+4.79%)
Jul 12, 2024	9.770	9.865	9.630	9.720	11,750	-0.13(-1.32%)
Jul 11, 2024	9.890	9.930	9.790	9.851	19,018	-0.39(-3.82%)
Jul 10, 2024	10.34	10.43	10.24	10.24	10,912	-0.17(-1.64%)
Jul 09, 2024	10.43	10.48	10.26	10.41	18,148	-0.07(-0.70%)
Jul 08, 2024	10.47	10.49	10.44	10.49	10,703	+0.01(+0.14%)
Jul 05, 2024	10.50	10.51	10.43	10.47	21,345	-0.01(-0.08%)
Jul 03, 2024	10.48	10.51	10.36	10.48	27,784	-0.16(-1.53%)
Jul 02, 2024	10.64	10.71	10.61	10.64	12,456	-0.09(-0.86%)
Jul 01, 2024	10.60	10.74	10.34	10.73	16,718	+0.13(+1.27%)
Jun 28, 2024	10.58	10.63	10.56	10.60	5,055	+0.29(+2.81%)
Jun 27, 2024	10.38	10.41	10.31	10.31	9,390	-0.04(-0.38%)
Jun 26, 2024	10.30	10.50	10.30	10.35	4,587	+0.05(+0.53%)
Jun 25, 2024	10.08	10.31	10.08	10.29	11,282	+0.20(+1.96%)
Jun 24, 2024	10.13	10.13	10.04	10.10	14,907	-0.24(-2.35%)
Jun 21, 2024	10.08	10.34	10.08	10.34	12,308	+0.12(+1.16%)
Jun 20, 2024	10.42	10.42	10.21	10.22	10,516	-0.21(-2.01%)
Jun 18, 2024	10.54	10.59	10.43	10.43	16,378	+0.02(+0.21%)
Jun 17, 2024	10.31	10.41	10.27	10.41	20,286	+0.22(+2.14%)
Jun 14, 2024	10.29	10.31	10.18	10.19	18,639	+0.09(+0.94%)
Jun 13, 2024	10.11	10.30	10.05	10.10	21,269	-0.05(-0.49%)
Jun 12, 2024	9.859	10.22	9.840	10.15	22,490	+0.12(+1.19%)
Jun 11, 2024	10.12	10.14	9.988	10.03	7,402	+0.11(+1.10%)
Jun 10, 2024	10.18	10.21	9.879	9.918	23,083	-0.22(-2.15%)
Jun 07, 2024	10.04	10.14	9.959	10.14	24,504	+0.19(+1.96%)
Jun 06, 2024	9.701	9.949	9.671	9.942	22,850	+0.22(+2.29%)
Jun 05, 2024	9.659	9.720	9.652	9.720	7,518	+0.12(+1.22%)
Jun 04, 2024	9.622	9.775	9.602	9.602	11,484	-0.02(-0.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ultrashort Utilities -2X ETF (NY: SDP )

Historical Prices