ETRACS 2x Leveraged US Dividend Factor TR ETN (SCDL)
NYSEARCA: SCDL · Real-Time Price · USD
40.17
0.00 (0.00%)
Dec 24, 2025, 5:00 PM EST - Market open
SCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | - | 0.77% | 1 |
| Dec 23, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.64% | - |
| Dec 22, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.01% | - |
| Dec 19, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.12% | - |
| Dec 18, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.65% | - |
| Dec 17, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.74% | - |
| Dec 16, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -2.14% | - |
| Dec 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.59% | - |
| Dec 12, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.16% | - |
| Dec 11, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.60% | - |
| Dec 10, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 2.87% | 12 |
| Dec 9, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.71% | - |
| Dec 8, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.14% | - |
| Dec 5, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.23% | - |
| Dec 4, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.49% | - |
| Dec 3, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 2.94% | 1 |
| Dec 2, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.74% | - |
| Dec 1, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.94% | - |
| Nov 28, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 1.00% | - |
| Nov 26, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1.16% | - |
| Nov 25, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 2.34% | 2 |
| Nov 24, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.66% | - |
| Nov 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.49% | - |
| Nov 20, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -2.31% | - |
| Nov 19, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -1.76% | - |
| Nov 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.23% | - |
| Nov 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.86% | - |
| Nov 14, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.29% | - |
| Nov 13, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.16% | - |
| Nov 12, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.34 | 0.14% | - |
| Nov 11, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 3.13% | - |
| Nov 10, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.23% | - |
| Nov 7, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1.49% | 4 |
| Nov 6, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.57% | 2 |
| Nov 5, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 1.43% | - |
| Nov 4, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.43% | - |
| Nov 3, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.34 | -2.20% | - |
| Oct 31, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.50% | - |
| Oct 30, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.43% | 99 |
| Oct 29, 2025 | 37.80 | 37.80 | 37.14 | 37.14 | 37.14 | -2.19% | 100 |
| Oct 28, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.74% | 1 |
| Oct 27, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.48% | 3 |
| Oct 24, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.03% | - |
| Oct 23, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.36% | 2 |
| Oct 22, 2025 | 37.85 | 37.94 | 37.85 | 37.94 | 37.94 | -0.77% | 100 |
| Oct 21, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.80% | - |
| Oct 20, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 1.54% | 2 |
| Oct 17, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.59% | 1 |
| Oct 16, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.53% | 4 |
| Oct 15, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.64% | - |