ETRACS 2x Leveraged US Dividend Factor TR ETN (SCDL)
NYSEARCA: SCDL · Real-Time Price · USD
49.14
+0.28 (0.57%)
Mar 26, 2026, 4:00 PM EDT - Market closed
SCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.58% | - |
| Mar 25, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 1.03% | - |
| Mar 24, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.38% | 6 |
| Mar 23, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.17% | 6 |
| Mar 20, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.36% | - |
| Mar 19, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.06% | - |
| Mar 18, 2026 | 48.78 | 48.78 | 48.25 | 48.25 | 48.25 | -2.29% | 241 |
| Mar 17, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.36% | 2 |
| Mar 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.51% | 99 |
| Mar 13, 2026 | 49.08 | 49.08 | 48.95 | 48.95 | 48.95 | -0.13% | 101 |
| Mar 12, 2026 | 49.34 | 49.34 | 49.01 | 49.01 | 49.01 | -1.22% | 500 |
| Mar 11, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.75% | 1 |
| Mar 10, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.75% | 2 |
| Mar 9, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.70% | 5 |
| Mar 6, 2026 | 49.77 | 49.97 | 49.77 | 49.97 | 49.97 | -0.82% | 484 |
| Mar 5, 2026 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -1.82% | 18 |
| Mar 4, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.14% | - |
| Mar 3, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -1.75% | 74 |
| Mar 2, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.77% | 164 |
| Feb 27, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 1.42% | 108 |
| Feb 26, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.15% | 42 |
| Feb 25, 2026 | 50.38 | 51.27 | 50.38 | 51.26 | 51.26 | -0.71% | 1,743 |
| Feb 24, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.79% | 19 |
| Feb 23, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.61% | 74 |
| Feb 20, 2026 | 51.35 | 51.54 | 51.35 | 51.54 | 51.54 | 0.27% | 134 |
| Feb 19, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.13% | 2 |
| Feb 18, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.92% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.03% | 36 |
| Feb 13, 2026 | 51.05 | 51.53 | 51.05 | 51.53 | 51.53 | 1.53% | 535 |
| Feb 12, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -2.08% | 1,146 |
| Feb 11, 2026 | 51.99 | 51.99 | 51.82 | 51.83 | 51.83 | 2.05% | 1,856 |
| Feb 10, 2026 | 51.27 | 51.27 | 50.79 | 50.79 | 50.79 | -0.34% | 322 |
| Feb 9, 2026 | 50.78 | 50.96 | 50.78 | 50.96 | 50.96 | -0.77% | 233 |
| Feb 6, 2026 | 51.11 | 51.36 | 50.74 | 51.36 | 51.36 | 0.33% | 767 |
| Feb 5, 2026 | 49.72 | 51.19 | 49.72 | 51.19 | 51.19 | 2.45% | 355 |
| Feb 4, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 3.18% | 1 |
| Feb 3, 2026 | 48.53 | 49.00 | 48.43 | 48.43 | 48.42 | 3.19% | 539 |
| Feb 2, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 1.42% | 6 |
| Jan 30, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 2.71% | 7 |
| Jan 29, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.61% | - |
| Jan 28, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.45% | 25 |
| Jan 27, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.29% | 5 |
| Jan 26, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.01% | - |
| Jan 23, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.22% | - |
| Jan 22, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.51% | - |
| Jan 21, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 3.09% | 2 |
| Jan 20, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -1.45% | 14 |
| Jan 16, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.86% | - |
| Jan 15, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.09% | 3 |
| Jan 14, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 2.81% | 5 |