ETRACS 2x Leveraged US Dividend Factor TR ETN (SCDL)
NYSEARCA: SCDL · Real-Time Price · USD
34.14
-0.14 (-0.41%)
At close: May 9, 2025, 4:00 PM
34.14
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 33.99 | 34.44 | 33.99 | 34.44 | 34.44 | 0.97% | 9,518 |
| Apr 25, 2025 | 34.01 | 34.13 | 33.95 | 34.11 | 34.11 | -0.26% | 6,428 |
| Apr 24, 2025 | 34.07 | 34.24 | 34.04 | 34.20 | 34.20 | 2.11% | 6,024 |
| Apr 23, 2025 | 33.63 | 33.68 | 33.35 | 33.49 | 33.49 | -0.05% | 806 |
| Apr 22, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 3.46% | 22 |
| Apr 21, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -3.19% | 6 |
| Apr 17, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 2.34% | 14 |
| Apr 16, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -2.51% | 75 |
| Apr 15, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.22% | 16 |
| Apr 14, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 2.27% | 13 |
| Apr 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.52% | 34 |
| Apr 10, 2025 | 31.51 | 32.07 | 30.71 | 32.07 | 32.07 | -7.39% | 8,231 |
| Apr 9, 2025 | 29.84 | 34.63 | 29.83 | 34.63 | 34.63 | 14.74% | 403 |
| Apr 8, 2025 | 30.25 | 30.25 | 30.18 | 30.18 | 30.18 | -5.83% | 272 |
| Apr 7, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -2.88% | 21 |
| Apr 4, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -11.66% | 8 |
| Apr 3, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -8.09% | 4 |
| Apr 2, 2025 | 40.52 | 40.63 | 40.52 | 40.63 | 40.63 | 0.42% | 250 |
| Apr 1, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.89% | 2,008 |
| Mar 31, 2025 | 40.85 | 40.85 | 40.79 | 40.83 | 40.83 | 2.84% | 2,008 |
| Mar 28, 2025 | 39.78 | 39.78 | 39.69 | 39.70 | 39.70 | -1.32% | 3,018 |
| Mar 27, 2025 | 40.30 | 40.30 | 40.23 | 40.23 | 40.23 | -0.32% | 3,235 |
| Mar 26, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 1.57% | 200 |
| Mar 25, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -1.76% | 1 |
| Mar 24, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 2.20% | 1 |
| Mar 21, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.38% | 24 |
| Mar 20, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.49% | 24 |
| Mar 19, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.70% | 4 |
| Mar 18, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.40% | 1,009 |
| Mar 17, 2025 | 40.00 | 40.21 | 39.25 | 40.21 | 40.21 | 2.27% | 1,009 |
| Mar 14, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 2.65% | 3 |
| Mar 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.21% | 10 |
| Mar 12, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -2.20% | 2 |
| Mar 11, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -4.29% | 84 |
| Mar 10, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.67% | 5 |
| Mar 7, 2025 | 41.33 | 41.70 | 41.33 | 41.70 | 41.70 | 2.84% | 405 |
| Mar 6, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.13% | 16 |
| Mar 5, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.90% | 6 |
| Mar 4, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -2.88% | 5 |
| Mar 3, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -1.23% | 20 |
| Feb 28, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 2.36% | 1 |