ETRACS 2x Leveraged US Dividend Factor TR ETN (SCDL)
NYSEARCA: SCDL · Real-Time Price · USD
39.29
+0.55 (1.42%)
Jul 10, 2025, 4:00 PM - Market closed
SCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 1.43% | 13 |
| Jul 9, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.12% | 22 |
| Jul 8, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 1.95% | 20 |
| Jul 7, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -2.10% | 81 |
| Jul 3, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.11% | 29 |
| Jul 2, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.77% | 12 |
| Jul 1, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 4.11% | 2 |
| Jun 30, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.56% | - |
| Jun 27, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.28% | 28 |
| Jun 26, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.16% | 2 |
| Jun 25, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.90% | 22 |
| Jun 24, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.38% | 2 |
| Jun 23, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.37% | - |
| Jun 20, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.68% | 16 |
| Jun 18, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.77% | 10 |
| Jun 17, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.26% | 10 |
| Jun 16, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.19% | 22 |
| Jun 13, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.86% | 1 |
| Jun 12, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.94% | 19 |
| Jun 11, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.67% | 21 |
| Jun 10, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 2.10% | 1 |
| Jun 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.73% | - |
| Jun 6, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 2.72% | - |
| Jun 5, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.79% | 5 |
| Jun 4, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -1.06% | 5 |
| Jun 3, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 1.66% | - |
| Jun 2, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.09% | - |
| May 30, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.38% | 4 |
| May 29, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.05% | 3 |
| May 28, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.82% | 3 |
| May 27, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 2.84% | 3 |
| May 23, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.61% | - |
| May 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.58% | - |
| May 21, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -3.25% | 3 |
| May 20, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.74% | 3 |
| May 19, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.18% | 9 |
| May 16, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 1.12% | 3 |
| May 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.30% | 5 |
| May 14, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -2.42% | 1 |
| May 13, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.65% | 1 |
| May 12, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 5.30% | 4 |
| May 9, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.41% | 3 |
| May 8, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.97% | 9 |
| May 7, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.17% | 9 |
| May 6, 2025 | 33.85 | 33.89 | 33.85 | 33.89 | 33.89 | -1.50% | 168 |
| May 5, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.91% | - |
| May 2, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 2.49% | 4 |
| May 1, 2025 | 34.60 | 34.60 | 34.23 | 34.23 | 34.23 | -0.91% | 200 |
| Apr 30, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.32% | 7 |
| Apr 29, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.61% | 9,518 |