ETRACS 2x Leveraged US Dividend Factor TR ETN (SCDL)
NYSEARCA: SCDL · Real-Time Price · USD
38.60
-0.26 (-0.67%)
At close: Oct 8, 2025, 4:00 PM EDT
38.60
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
SCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.50% | - |
| Oct 6, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.55% | - |
| Oct 3, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.62% | - |
| Oct 2, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -1.32% | - |
| Oct 1, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 1.63% | - |
| Sep 30, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 1.41% | - |
| Sep 29, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.95% | - |
| Sep 26, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.62% | - |
| Sep 25, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -1.15% | - |
| Sep 24, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.05% | - |
| Sep 23, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.96% | - |
| Sep 22, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.62% | - |
| Sep 19, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.94% | 5 |
| Sep 18, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.12% | - |
| Sep 17, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.35% | 30 |
| Sep 16, 2025 | 38.38 | 38.60 | 38.37 | 38.60 | 38.60 | 0.63% | 2,105 |
| Sep 15, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -1.55% | 10 |
| Sep 12, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -1.57% | 1 |
| Sep 11, 2025 | 37.88 | 39.59 | 37.88 | 39.59 | 39.59 | 1.70% | 12,909 |
| Sep 10, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.31% | 13 |
| Sep 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.28% | 4 |
| Sep 8, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -1.38% | 14 |
| Sep 5, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.61% | 4 |
| Sep 4, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.71% | 4 |
| Sep 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.76% | 1 |
| Sep 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.72% | - |
| Aug 29, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.69% | 6 |
| Aug 28, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.44% | 6 |
| Aug 27, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.88% | - |
| Aug 26, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.22% | - |
| Aug 25, 2025 | 39.87 | 39.87 | 39.83 | 39.83 | 39.83 | -1.15% | 800 |
| Aug 22, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 3.20% | 8 |
| Aug 21, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.17% | 8 |
| Aug 20, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.60% | - |
| Aug 19, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.24% | 6 |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.58% | 6 |
| Aug 15, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.10% | 2 |
| Aug 14, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.84% | 2 |
| Aug 13, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 2.85% | - |
| Aug 12, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 2.46% | 3 |
| Aug 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.99% | 3 |
| Aug 8, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.10% | 3 |
| Aug 7, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.49% | 1 |
| Aug 6, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.48% | 1 |
| Aug 5, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 1.03% | 1 |
| Aug 4, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 1.63% | - |
| Aug 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.70% | 3 |
| Jul 31, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -2.89% | 3 |
| Jul 30, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -2.43% | 84 |
| Jul 29, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.16% | 78 |