Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Shortdax ETF (XSDX)
Shortdax ETF (XSDX) Historical

XSDX Shortdax ETF

10.996

-0.184 (-1.65%)

Jan 15 2025 - Closed

Delayed by 15 minutes

XSDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	10.996	-0.17	-1.54%	11.08	11.08	10.996	4,778
Jan 14 2025	11.168	-0.10	-0.91%	11.164	11.168	11.164	1,635
Jan 13 2025	11.27	0.07	0.61%	11.29	11.30	11.254	3,729
Jan 10 2025	11.202	0.04	0.38%	11.122	11.208	11.104	11,293
Jan 09 2025	11.16	-0.01	-0.07%	11.16	11.16	11.16	10
Jan 08 2025	11.168	0.03	0.27%	11.094	11.17	11.07	12,573
Jan 07 2025	11.138	-0.06	-0.55%	11.224	11.224	11.11	5,093
Jan 06 2025	11.20	-0.17	-1.46%	11.324	11.324	11.20	72,540
Jan 03 2025	11.366	0.04	0.32%	11.346	11.366	11.334	12,304
Jan 02 2025	11.33	-0.09	-0.82%	11.346	11.40	11.32	63,755
Dec 30 2024	11.424	0.04	0.39%	11.424	11.424	11.424	750
Dec 27 2024	11.38	0.00	0.00%	11.38	11.38	11.38	0
Dec 23 2024	11.38	0.05	0.41%	11.378	11.386	11.348	2,202
Dec 20 2024	11.334	0.05	0.44%	11.438	11.474	11.332	11,192
Dec 19 2024	11.284	0.17	1.55%	11.268	11.30	11.226	23,977
Dec 18 2024	11.112	-0.03	-0.27%	11.13	11.13	11.112	1,041
Dec 17 2024	11.142	0.05	0.43%	11.13	11.142	11.09	3,013
Dec 16 2024	11.094	0.03	0.27%	11.076	11.094	11.07	953
Dec 13 2024	11.064	0.03	0.24%	10.996	11.064	10.996	4,184
Dec 12 2024	11.038	-0.03	-0.29%	11.04	11.048	11.038	1,207
Dec 11 2024	11.07	-0.01	-0.07%	11.092	11.092	11.07	4,263
Dec 10 2024	11.078	0.03	0.27%	11.092	11.092	11.058	10,854
Dec 09 2024	11.048	0.00	-0.02%	11.036	11.068	11.036	3,347
Dec 06 2024	11.05	-0.01	-0.09%	11.048	11.05	11.024	44,962
Dec 05 2024	11.06	-0.07	-0.63%	11.102	11.102	11.054	7,260
Dec 04 2024	11.13	-0.13	-1.17%	11.19	11.19	11.13	30,870
Dec 03 2024	11.262	-0.07	-0.60%	11.262	11.30	11.234	12,327
Dec 02 2024	11.33	-0.21	-1.82%	11.48	11.49	11.304	23,296
Nov 29 2024	11.54	-0.04	-0.36%	11.586	11.592	11.534	12,186
Nov 28 2024	11.582	-0.13	-1.11%	11.604	11.622	11.582	369
Nov 27 2024	11.712	0.06	0.53%	11.674	11.726	11.674	1,190
Nov 26 2024	11.65	0.07	0.64%	11.64	11.65	11.64	910
Nov 25 2024	11.576	-0.06	-0.55%	11.548	11.588	11.548	37,587
Nov 22 2024	11.64	-0.12	-1.00%	11.658	11.674	11.64	7,620
Nov 21 2024	11.758	-0.05	-0.46%	11.86	11.86	11.758	7,927
Nov 20 2024	11.812	-0.01	-0.05%	11.786	11.812	11.786	3,600
Nov 19 2024	11.818	0.09	0.80%	11.746	11.876	11.746	2,664
Nov 18 2024	11.724	0.06	0.53%	11.708	11.738	11.708	15,996
Nov 15 2024	11.662	0.04	0.31%	11.73	11.73	11.646	28,747
Nov 14 2024	11.626	-0.19	-1.57%	11.778	11.778	11.626	54,075
Nov 13 2024	11.812	0.07	0.56%	11.796	11.888	11.732	8,163
Nov 12 2024	11.746	0.22	1.87%	11.652	11.746	11.652	5,687
Nov 11 2024	11.53	-0.15	-1.27%	11.50	11.53	11.50	159
Nov 08 2024	11.678	0.11	0.92%	11.668	11.694	11.66	7,519
Nov 07 2024	11.572	-0.19	-1.60%	11.686	11.686	11.538	14,500
Nov 06 2024	11.76	0.05	0.43%	11.488	11.76	11.488	36,906
Nov 05 2024	11.71	0.02	0.17%	11.71	11.71	11.71	500
Nov 04 2024	11.69	-0.08	-0.68%	11.66	11.69	11.66	5,052
Nov 01 2024	11.77	0.00	0.00%	11.77	11.77	11.77	0
Oct 31 2024	11.77	0.18	1.57%	11.70	11.78	11.682	11,123
Oct 30 2024	11.588	0.16	1.40%	11.554	11.656	11.554	4,157
Oct 29 2024	11.428	-0.05	-0.40%	11.428	11.428	11.428	1,000
Oct 28 2024	11.474	-0.02	-0.16%	11.456	11.474	11.454	4,398
Oct 25 2024	11.492	0.00	0.00%	11.492	11.492	11.492	0
Oct 24 2024	11.492	-0.02	-0.21%	11.496	11.496	11.444	1,821
Oct 23 2024	11.516	0.01	0.10%	11.508	11.554	11.508	8,726
Oct 22 2024	11.504	0.03	0.30%	11.42	11.536	11.42	54,128
Oct 21 2024	11.47	0.09	0.79%	11.402	11.47	11.402	14,847
Oct 18 2024	11.38	-0.05	-0.47%	11.394	11.394	11.38	1,318

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions