ETRACS 2x Leveraged US Dividend Factor TR ETN (SCDL)
NYSEARCA: SCDL · Real-Time Price · USD
44.04
-0.26 (-0.58%)
Dec 3, 2024, 1:18 PM EST - Market open
SCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.19% | 8 |
| Nov 29, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.49% | 1,938 |
| Nov 27, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.19% | 1,938 |
| Nov 26, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.45% | 9 |
| Nov 25, 2024 | 44.85 | 44.90 | 44.77 | 44.90 | 44.90 | 1.03% | 2,076 |
| Nov 22, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 2.58% | 5 |
| Nov 21, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 1.94% | 13 |
| Nov 20, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.39% | 5 |
| Nov 19, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.94% | 2 |
| Nov 18, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.94% | 25 |
| Nov 15, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -1.53% | 11 |
| Nov 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.93% | - |
| Nov 13, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.62% | 5 |
| Nov 12, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -1.74% | 5 |
| Nov 11, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.56% | 12 |
| Nov 8, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.90% | 21 |
| Nov 7, 2024 | 43.24 | 43.26 | 43.24 | 43.26 | 43.26 | -0.95% | 121 |
| Nov 6, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 5.04% | - |
| Nov 5, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 1.64% | - |
| Nov 4, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.05% | - |
| Nov 1, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -1.12% | 64 |
| Oct 31, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.65% | 64 |
| Oct 30, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.56% | 2 |
| Oct 29, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.52% | 4 |
| Oct 28, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 1.04% | 4 |
| Oct 25, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -1.38% | 46 |
| Oct 24, 2024 | 41.20 | 41.71 | 41.20 | 41.63 | 41.63 | 0.49% | 300 |
| Oct 23, 2024 | 41.47 | 41.47 | 41.43 | 41.43 | 41.43 | -0.48% | 200 |
| Oct 22, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.79% | 13 |
| Oct 21, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.51% | 13 |
| Oct 18, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.03% | 2 |
| Oct 17, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.05% | 2 |
| Oct 16, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 1.73% | 74 |
| Oct 15, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.06% | 44 |
| Oct 14, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.98% | - |
| Oct 11, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 2.32% | 10 |
| Oct 10, 2024 | 41.41 | 41.41 | 41.38 | 41.38 | 41.38 | -0.79% | 234 |
| Oct 9, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.70% | 2 |
| Oct 8, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.17% | 112 |
| Oct 7, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.87% | 45 |
| Oct 4, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.75% | 39 |
| Oct 3, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.47% | 10 |
| Oct 2, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.09% | 20 |
| Oct 1, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.25% | 45 |
| Sep 30, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.56% | 2 |
| Sep 27, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.17% | 3 |
| Sep 26, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.90% | 3 |
| Sep 25, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -2.02% | - |
| Sep 24, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.22% | 44 |
| Sep 23, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.91% | 44 |
| Sep 20, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.74% | 1 |
| Sep 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.43% | 2 |
| Sep 18, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.21% | 55 |
| Sep 17, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.15% | 13 |
| Sep 16, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.68% | 1 |
| Sep 13, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 1.78% | 1 |
| Sep 12, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.02% | 1 |
| Sep 11, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -1.09% | 1 |
| Sep 10, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.09% | 5 |
| Sep 9, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 2.38% | 5 |
| Sep 6, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -1.63% | 18 |
| Sep 5, 2024 | 39.47 | 39.47 | 39.15 | 39.15 | 39.15 | -2.02% | 416 |
| Sep 4, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.51% | 43 |
| Sep 3, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -1.81% | 43 |
| Aug 30, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.61% | 1 |
| Aug 29, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.59% | 4 |
| Aug 28, 2024 | 39.93 | 40.01 | 39.93 | 40.01 | 40.01 | 0.18% | 203 |
| Aug 27, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.27% | 3 |
| Aug 26, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.07% | 1 |
| Aug 23, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 3.00% | 53 |
| Aug 22, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.79% | 53 |
| Aug 21, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.80% | 1 |
| Aug 20, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.38% | 1 |
| Aug 19, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.95% | 1 |
| Aug 16, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.92% | 1 |
| Aug 15, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.77% | 10 |
| Aug 14, 2024 | 37.44 | 37.62 | 37.44 | 37.62 | 37.62 | 0.48% | 866 |
| Aug 13, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 2.10% | 2 |
| Aug 12, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.07% | 1 |
| Aug 9, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.08% | 16 |
| Aug 8, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 3.17% | 2 |
| Aug 7, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.37% | 1 |
| Aug 6, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.07% | - |
| Aug 5, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -4.37% | - |
| Aug 2, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -2.29% | 1 |
| Aug 1, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | 1 |
| Jul 31, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.49% | 1 |
| Jul 30, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 1.27% | 57 |
| Jul 29, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.32% | - |
| Jul 26, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 2.84% | 102 |
| Jul 25, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 1.36% | 94 |
| Jul 24, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.53% | 45 |
| Jul 23, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -1.78% | 54 |
| Jul 22, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.17% | 80 |
| Jul 19, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -1.44% | 80 |
| Jul 18, 2024 | 38.64 | 38.65 | 38.60 | 38.60 | 38.60 | -1.52% | 1,258 |
| Jul 17, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 2.52% | 2 |
| Jul 16, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 3.24% | 3 |
| Jul 15, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.63% | - |
| Jul 12, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.90% | 3 |