ETRACS 2x Leveraged US Dividend Factor TR ETN (SCDL)
NYSEARCA: SCDL · Real-Time Price · USD
39.20
-0.70 (-1.76%)
Sep 3, 2025, 4:00 PM - Market closed
SCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.90% | 78 |
| Jul 25, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.04% | 6 |
| Jul 24, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.51% | 6 |
| Jul 23, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.81% | 1 |
| Jul 22, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 2.28% | 1 |
| Jul 21, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.63% | 1 |
| Jul 18, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -1.04% | 3 |
| Jul 17, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1.82% | 11 |
| Jul 16, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.14% | 2 |
| Jul 15, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -2.88% | 42 |
| Jul 14, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.46% | 20 |
| Jul 11, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -1.07% | 13 |
| 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 |