Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 36.50 | -0.10 | -0.27% | 36.40 | 36.90 | 36.40 | 627,453 |
| Sep 19 2024 | 36.60 | -0.05 | -0.14% | 36.90 | 36.95 | 36.35 | 899,833 |
| Sep 18 2024 | 36.65 | 0.15 | 0.41% | 36.40 | 36.90 | 36.35 | 580,542 |
| Sep 17 2024 | 36.50 | 0.30 | 0.83% | 36.05 | 36.65 | 36.00 | 78,250 |
| Sep 16 2024 | 36.20 | -0.45 | -1.23% | 36.45 | 36.90 | 36.10 | 313,438 |
| Sep 13 2024 | 36.65 | 0.65 | 1.81% | 36.00 | 36.65 | 36.00 | 383,129 |
| Sep 12 2024 | 36.00 | -0.20 | -0.55% | 36.20 | 36.25 | 36.00 | 456,380 |
| Sep 11 2024 | 36.20 | -1.00 | -2.69% | 37.45 | 37.45 | 36.20 | 337,894 |
| Sep 10 2024 | 37.20 | 0.20 | 0.54% | 37.20 | 37.20 | 37.20 | 267,717 |
| Sep 09 2024 | 37.00 | -0.10 | -0.27% | 37.10 | 37.50 | 36.85 | 826,038 |
| Sep 06 2024 | 37.10 | -0.55 | -1.46% | 37.65 | 37.70 | 37.10 | 888,314 |
| Sep 05 2024 | 37.65 | -0.20 | -0.53% | 37.75 | 38.10 | 37.65 | 808,187 |
| Sep 04 2024 | 37.85 | -0.40 | -1.05% | 37.50 | 38.05 | 37.30 | 552,698 |
| Sep 03 2024 | 38.25 | 0.50 | 1.32% | 37.95 | 38.35 | 37.90 | 771,048 |
| Sep 02 2024 | 37.75 | -0.25 | -0.66% | 36.50 | 38.05 | 36.50 | 428,495 |
| Aug 30 2024 | 38.00 | 0.00 | 0.00% | 37.05 | 38.20 | 37.05 | 835,574 |
| Aug 29 2024 | 38.00 | 0.10 | 0.26% | 37.75 | 38.20 | 37.75 | 953,680 |
| Aug 28 2024 | 37.90 | -0.05 | -0.13% | 38.00 | 38.00 | 37.70 | 602,078 |
| Aug 27 2024 | 37.95 | 0.10 | 0.26% | 37.65 | 38.05 | 37.65 | 237,047 |
| Aug 23 2024 | 37.85 | 0.25 | 0.66% | 37.60 | 38.10 | 37.60 | 197,852 |
| Aug 22 2024 | 37.60 | 0.10 | 0.27% | 37.40 | 38.20 | 37.40 | 782,462 |
| Aug 21 2024 | 37.50 | 0.30 | 0.81% | 37.25 | 37.85 | 37.25 | 128,919 |
| Aug 20 2024 | 37.20 | -0.80 | -2.11% | 37.85 | 38.10 | 37.20 | 234,282 |
| Aug 19 2024 | 38.00 | -0.15 | -0.39% | 38.15 | 38.20 | 37.95 | 199,986 |
| Aug 16 2024 | 38.15 | 0.00 | 0.00% | 38.50 | 38.50 | 37.95 | 256,873 |
| Aug 15 2024 | 38.15 | 0.30 | 0.79% | 38.50 | 38.50 | 37.80 | 190,207 |
| Aug 14 2024 | 37.85 | 0.45 | 1.20% | 37.80 | 38.45 | 37.50 | 479,485 |
| Aug 13 2024 | 37.40 | -0.25 | -0.66% | 37.65 | 37.80 | 37.40 | 403,819 |
| Aug 12 2024 | 37.65 | 1.55 | 4.29% | 36.00 | 37.85 | 36.00 | 440,166 |
| Aug 09 2024 | 36.10 | -1.40 | -3.73% | 37.70 | 37.95 | 36.10 | 186,355 |
| Aug 08 2024 | 37.50 | -2.00 | -5.06% | 39.00 | 39.40 | 36.25 | 860,562 |
| Aug 07 2024 | 39.50 | 0.70 | 1.80% | 39.00 | 40.05 | 38.25 | 1,006,936 |
| Aug 06 2024 | 38.80 | 1.50 | 4.02% | 37.30 | 38.80 | 37.30 | 713,964 |
| Aug 05 2024 | 37.30 | -0.95 | -2.48% | 37.55 | 38.20 | 35.75 | 3,869,389 |
| Aug 02 2024 | 38.25 | -0.05 | -0.13% | 38.35 | 39.25 | 37.80 | 642,340 |
| Aug 01 2024 | 38.30 | -0.90 | -2.30% | 39.15 | 39.25 | 38.30 | 406,930 |
| Jul 31 2024 | 39.20 | 0.00 | 0.00% | 39.10 | 39.40 | 39.10 | 378,204 |
| Jul 30 2024 | 39.20 | 0.05 | 0.13% | 39.50 | 39.65 | 39.00 | 228,899 |
| Jul 29 2024 | 39.15 | 0.15 | 0.38% | 38.90 | 39.50 | 38.75 | 315,561 |
| Jul 26 2024 | 39.00 | 0.15 | 0.39% | 38.80 | 39.00 | 38.80 | 676,300 |
| Jul 25 2024 | 38.85 | 0.75 | 1.97% | 38.05 | 39.00 | 38.00 | 747,730 |
| Jul 24 2024 | 38.10 | -0.25 | -0.65% | 38.60 | 38.60 | 38.10 | 3,142,347 |
| Jul 23 2024 | 38.35 | -1.05 | -2.66% | 39.50 | 39.50 | 38.00 | 930,754 |
| Jul 22 2024 | 39.40 | -0.75 | -1.87% | 40.05 | 40.40 | 39.30 | 1,323,144 |
| Jul 19 2024 | 40.15 | 0.15 | 0.37% | 39.95 | 40.85 | 39.95 | 516,821 |
| Jul 18 2024 | 40.00 | 0.00 | 0.00% | 39.60 | 40.85 | 39.60 | 567,557 |
| Jul 17 2024 | 40.00 | 0.20 | 0.50% | 39.80 | 40.65 | 39.25 | 589,374 |
| Jul 16 2024 | 39.80 | 0.30 | 0.76% | 39.40 | 39.80 | 38.90 | 496,160 |
| Jul 15 2024 | 39.50 | 0.35 | 0.89% | 40.90 | 40.90 | 38.80 | 406,451 |
| Jul 12 2024 | 39.15 | -0.95 | -2.37% | 40.00 | 40.30 | 38.95 | 1,801,769 |
| Jul 11 2024 | 40.10 | 1.95 | 5.11% | 38.65 | 40.10 | 37.95 | 5,828,036 |
| Jul 10 2024 | 38.15 | 1.85 | 5.10% | 37.50 | 38.30 | 37.00 | 1,510,928 |
| Jul 09 2024 | 36.30 | -0.85 | -2.29% | 37.15 | 37.15 | 36.05 | 2,537,693 |
| Jul 08 2024 | 37.15 | 0.80 | 2.20% | 37.00 | 37.50 | 36.60 | 1,008,032 |
| Jul 05 2024 | 36.35 | 0.60 | 1.68% | 36.00 | 36.95 | 35.70 | 1,320,125 |
| Jul 04 2024 | 35.75 | 0.65 | 1.85% | 36.50 | 36.50 | 35.00 | 3,411,098 |
| Jul 03 2024 | 35.10 | 0.10 | 0.29% | 35.50 | 36.20 | 34.85 | 1,829,332 |
| Jul 02 2024 | 35.00 | 0.50 | 1.45% | 34.50 | 35.10 | 34.15 | 1,559,176 |
| Jul 01 2024 | 34.50 | 0.50 | 1.47% | 34.00 | 34.50 | 34.00 | 1,307,844 |
| Jun 28 2024 | 34.00 | 0.50 | 1.49% | 33.75 | 34.00 | 33.50 | 341,732 |
| Jun 27 2024 | 33.50 | 0.70 | 2.13% | 33.40 | 34.10 | 33.20 | 9,679,277 |
| Jun 26 2024 | 32.80 | -0.20 | -0.61% | 33.35 | 33.70 | 32.80 | 1,191,586 |
| Jun 25 2024 | 33.00 | -0.50 | -1.49% | 33.50 | 33.50 | 32.80 | 930,452 |
