Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Utilities -2X ETF (NY: SDP )

9.861 -0.179 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 9.374 9.642 9.374 9.624 7,751 +0.23(+2.45%)
May 31, 2024 9.681 9.741 9.394 9.394 32,029 -0.33(-3.38%)
May 30, 2024 9.919 9.958 9.723 9.723 29,730 -0.25(-2.53%)
May 29, 2024 9.919 10.06 9.919 9.975 23,089 +0.26(+2.72%)
May 28, 2024 9.661 9.760 9.602 9.711 12,978 +0.00(+0.01%)
May 24, 2024 9.958 9.958 9.642 9.710 38,234 -0.20(-2.00%)
May 23, 2024 9.691 9.939 9.661 9.909 60,088 +0.33(+3.41%)
May 22, 2024 9.445 9.582 9.391 9.582 21,595 +0.28(+2.98%)
May 21, 2024 9.612 9.612 9.305 9.305 8,093 -0.23(-2.39%)
May 20, 2024 9.513 9.543 9.483 9.533 20,584 +0.04(+0.44%)
May 17, 2024 9.449 9.553 9.424 9.491 21,077 +0.02(+0.19%)
May 16, 2024 9.355 9.483 9.345 9.473 16,350 +0.07(+0.69%)
May 15, 2024 9.582 9.582 9.364 9.408 21,896 -0.28(-2.88%)
May 14, 2024 9.661 9.810 9.661 9.688 15,919 -0.06(-0.65%)
May 13, 2024 9.760 9.770 9.632 9.751 18,537 +0.01(+0.11%)
May 10, 2024 9.652 9.770 9.652 9.740 19,952 +0.11(+1.12%)
May 09, 2024 9.988 9.988 9.632 9.632 21,433 -0.38(-3.77%)
May 08, 2024 10.29 10.29 10.01 10.01 23,107 -0.19(-1.83%)
May 07, 2024 10.43 10.43 10.20 10.20 6,347 -0.24(-2.33%)
May 06, 2024 10.51 10.55 10.42 10.44 7,184 -0.12(-1.13%)
May 03, 2024 10.54 10.65 10.54 10.56 4,142 -0.19(-1.74%)
May 02, 2024 10.87 10.90 10.75 10.75 1,551 -0.09(-0.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.