Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Dow30 2X ETF (NY: DDM )

85.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.362 9.501 9.177 9.188 19,625,290 -0.37(-3.84%)
Jul 30, 2008 9.353 9.554 9.253 9.554 22,388,640 +0.34(+3.72%)
Jul 29, 2008 9.212 9.223 8.855 9.212 16,966,374 +0.37(+4.20%)
Jul 28, 2008 9.148 9.183 8.802 8.841 19,226,982 -0.31(-3.34%)
Jul 25, 2008 9.244 9.321 9.123 9.147 18,856,632 -0.04(-0.45%)
Jul 24, 2008 9.631 9.636 9.159 9.188 26,848,652 -0.44(-4.53%)
Jul 23, 2008 9.597 9.743 9.516 9.624 28,982,442 +0.04(+0.46%)
Jul 22, 2008 9.262 9.612 9.235 9.580 23,137,938 +0.20(+2.13%)
Jul 21, 2008 9.500 9.516 9.279 9.380 20,045,814 -0.06(-0.66%)
Jul 18, 2008 9.368 9.442 9.223 9.442 25,080,216 +0.17(+1.85%)
Jul 17, 2008 9.127 9.330 8.956 9.271 33,216,660 +0.32(+3.62%)
Jul 16, 2008 8.594 9.006 8.497 8.947 22,561,726 +0.40(+4.73%)
Jul 15, 2008 8.582 8.824 8.356 8.543 31,276,448 -0.15(-1.71%)
Jul 14, 2008 8.979 9.002 8.632 8.691 17,427,978 -0.12(-1.39%)
Jul 11, 2008 8.809 9.012 8.588 8.814 31,206,426 -0.19(-2.07%)
Jul 10, 2008 8.879 9.054 8.747 9.000 21,787,962 +0.13(+1.42%)
Jul 09, 2008 9.279 9.306 8.848 8.874 22,051,696 -0.38(-4.06%)
Jul 08, 2008 8.995 9.253 8.912 9.250 23,697,170 +0.28(+3.07%)
Jul 07, 2008 9.138 9.286 8.797 8.974 21,020,676 -0.13(-1.43%)
Jul 04, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.00(+0.00%)
Jul 03, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.11(+1.21%)
Jul 02, 2008 9.268 9.357 8.967 8.995 23,079,234 -0.26(-2.78%)
Jul 01, 2008 9.023 9.285 8.917 9.253 30,477,030 +0.05(+0.51%)
Jun 30, 2008 9.207 9.333 9.089 9.206 16,965,278 -0.02(-0.26%)
Jun 27, 2008 9.383 9.413 9.101 9.230 21,410,118 -0.17(-1.80%)
Jun 26, 2008 9.790 9.801 9.377 9.400 28,409,050 -0.56(-5.60%)
Jun 25, 2008 9.999 10.15 9.928 9.957 21,065,460 -0.02(-0.23%)
Jun 24, 2008 9.984 10.13 9.828 9.980 15,294,439 -0.08(-0.78%)
Jun 23, 2008 10.11 10.14 10.02 10.06 11,500,937 -0.02(-0.21%)
Jun 20, 2008 10.30 10.32 10.03 10.08 21,779,028 -0.34(-3.27%)
Jun 19, 2008 10.39 10.53 10.30 10.42 15,072,935 +0.04(+0.35%)
Jun 18, 2008 10.54 10.58 10.33 10.38 14,461,383 -0.22(-2.11%)
Jun 17, 2008 10.90 10.90 10.60 10.61 9,747,503 -0.19(-1.74%)
Jun 16, 2008 10.75 10.90 10.71 10.80 8,302,842 -0.09(-0.85%)
Jun 13, 2008 10.69 10.89 10.63 10.89 9,836,457 +0.28(+2.63%)
Jun 12, 2008 10.59 10.81 10.48 10.61 12,250,487 +0.10(+0.91%)
Jun 11, 2008 10.79 10.80 10.49 10.51 17,060,538 -0.31(-2.83%)
Jun 10, 2008 10.90 10.99 10.71 10.82 13,064,320 -0.03(-0.28%)
Jun 09, 2008 10.75 10.92 10.69 10.85 12,108,745 +0.13(+1.17%)
Jun 06, 2008 11.25 11.25 10.68 10.72 21,292,524 -0.70(-6.12%)
Jun 05, 2008 11.11 11.43 11.07 11.42 10,768,412 +0.38(+3.48%)
Jun 04, 2008 11.01 11.23 10.96 11.04 11,372,746 -0.02(-0.16%)
Jun 03, 2008 11.29 11.32 10.94 11.06 12,162,735 -0.17(-1.54%)
Jun 02, 2008 11.40 11.40 11.09 11.23 11,380,776 -0.22(-1.88%)
May 30, 2008 11.54 11.56 11.40 11.45 6,455,587 -0.02(-0.20%)
May 29, 2008 11.36 11.63 11.32 11.47 8,569,302 +0.06(+0.53%)
May 28, 2008 11.37 11.41 11.22 11.41 6,817,043 +0.09(+0.82%)
May 27, 2008 11.21 11.35 11.12 11.32 8,618,570 +0.13(+1.12%)
May 26, 2008 11.34 11.38 11.16 11.19 0 +0.01(+0.07%)
May 23, 2008 11.34 11.38 11.16 11.18 13,080,333 -0.24(-2.12%)
May 22, 2008 11.44 11.54 11.40 11.42 9,067,936 -0.02(-0.15%)
May 21, 2008 11.87 11.90 11.37 11.44 13,318,775 -0.42(-3.57%)
May 20, 2008 12.06 12.08 11.73 11.87 10,213,701 -0.36(-2.91%)
May 19, 2008 12.11 12.40 12.08 12.22 6,941,860 +0.12(+0.95%)
May 16, 2008 12.18 12.18 11.94 12.11 5,642,190 -0.02(-0.15%)
May 15, 2008 11.93 12.14 11.88 12.12 5,493,752 +0.19(+1.61%)
May 14, 2008 11.89 12.12 11.89 11.93 7,542,470 +0.12(+1.01%)
May 13, 2008 11.93 11.93 11.73 11.81 5,667,877 -0.08(-0.64%)
May 12, 2008 11.73 11.95 11.67 11.89 6,965,526 +0.22(+1.86%)
May 09, 2008 11.68 11.75 11.61 11.67 5,260,970 -0.15(-1.28%)
May 08, 2008 11.87 11.95 11.75 11.82 6,628,576 +0.01(+0.10%)
May 07, 2008 12.18 12.20 11.75 11.81 8,748,934 -0.38(-3.12%)
May 06, 2008 11.97 12.20 11.87 12.19 7,649,048 +0.11(+0.88%)
May 05, 2008 12.22 12.22 12.01 12.08 7,683,241 -0.17(-1.40%)
May 02, 2008 12.37 12.38 12.09 12.26 10,053,497 +0.12(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.