Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.471 5.514 5.437 5.512 19,731,598 -0.05(-0.98%)
Aug 28, 2009 5.668 5.677 5.509 5.567 37,981,880 -0.03(-0.59%)
Aug 27, 2009 5.561 5.637 5.459 5.600 26,970,202 +0.03(+0.63%)
Aug 26, 2009 5.529 5.606 5.491 5.565 26,081,234 +0.01(+0.19%)
Aug 25, 2009 5.559 5.676 5.541 5.555 43,252,196 +0.03(+0.60%)
Aug 24, 2009 5.559 5.614 5.494 5.521 24,887,304 +0.01(+0.22%)
Aug 21, 2009 5.385 5.530 5.382 5.509 31,526,736 +0.18(+3.41%)
Aug 20, 2009 5.255 5.350 5.232 5.328 21,362,916 +0.08(+1.44%)
Aug 19, 2009 5.093 5.293 5.081 5.252 22,741,194 +0.08(+1.58%)
Aug 18, 2009 5.117 5.196 5.103 5.170 23,862,824 +0.09(+1.85%)
Aug 17, 2009 5.120 5.128 5.063 5.076 25,431,152 -0.21(-3.95%)
Aug 14, 2009 5.367 5.375 5.188 5.285 24,029,188 -0.10(-1.77%)
Aug 13, 2009 5.376 5.388 5.267 5.381 34,370,104 +0.05(+0.91%)
Aug 12, 2009 5.194 5.406 5.190 5.332 35,113,980 +0.13(+2.59%)
Aug 11, 2009 5.273 5.273 5.169 5.197 27,758,050 -0.11(-2.08%)
Aug 10, 2009 5.305 5.340 5.249 5.308 25,794,634 -0.03(-0.57%)
Aug 07, 2009 5.306 5.417 5.262 5.338 31,417,258 +0.13(+2.53%)
Aug 06, 2009 5.281 5.290 5.158 5.206 26,867,340 -0.02(-0.43%)
Aug 05, 2009 5.259 5.273 5.150 5.229 30,854,724 +0.00(+0.09%)
Aug 04, 2009 5.203 5.278 5.194 5.225 30,406,408 -0.00(-0.05%)
Aug 03, 2009 5.196 5.249 5.135 5.227 35,220,608 +0.13(+2.58%)
Jul 31, 2009 5.079 5.161 5.069 5.096 35,853,712 -0.01(-0.21%)
Jul 30, 2009 5.088 5.191 5.058 5.107 34,428,536 +0.11(+2.19%)
Jul 29, 2009 4.990 5.023 4.935 4.997 29,556,890 -0.03(-0.57%)
Jul 28, 2009 4.994 5.058 4.926 5.026 43,389,716 +0.02(+0.39%)
Jul 27, 2009 5.026 5.058 4.960 5.007 28,632,112 -0.02(-0.30%)
Jul 24, 2009 4.957 5.031 4.926 5.022 24,210,352 +0.04(+0.73%)
Jul 23, 2009 4.801 5.028 4.796 4.985 38,658,588 +0.19(+3.88%)
Jul 22, 2009 4.782 4.870 4.772 4.799 30,271,190 -0.03(-0.69%)
Jul 21, 2009 4.825 4.841 4.714 4.832 35,551,296 +0.09(+1.92%)
Jul 20, 2009 4.696 4.763 4.655 4.742 32,446,072 +0.10(+2.09%)
Jul 17, 2009 4.619 4.657 4.569 4.645 31,849,918 +0.03(+0.76%)
Jul 16, 2009 4.492 4.639 4.484 4.610 41,000,376 +0.10(+2.28%)
Jul 15, 2009 4.339 4.520 4.336 4.507 41,051,408 +0.27(+6.25%)
Jul 14, 2009 4.228 4.249 4.169 4.242 40,793,572 +0.02(+0.57%)
Jul 13, 2009 4.080 4.218 4.077 4.218 37,365,900 +0.19(+4.74%)
Jul 10, 2009 4.024 4.074 3.983 4.027 36,879,152 -0.03(-0.71%)
Jul 09, 2009 4.107 4.122 4.036 4.056 41,176,596 -0.01(-0.26%)
Jul 08, 2009 4.069 4.107 3.980 4.066 55,998,240 +0.03(+0.86%)
Jul 07, 2009 4.204 4.204 4.031 4.031 41,373,812 -0.18(-4.18%)
Jul 06, 2009 4.104 4.215 4.092 4.207 28,904,350 +0.02(+0.43%)
Jul 02, 2009 4.289 4.289 4.180 4.189 36,883,496 -0.21(-4.78%)
Jul 01, 2009 4.389 4.478 4.386 4.399 33,993,116 +0.05(+1.22%)
Jun 30, 2009 4.423 4.455 4.286 4.346 43,357,600 -0.07(-1.61%)
Jun 29, 2009 4.345 4.428 4.322 4.417 24,430,264 +0.10(+2.35%)
Jun 26, 2009 4.340 4.360 4.293 4.316 22,169,876 -0.04(-0.94%)
Jun 25, 2009 4.243 4.381 4.233 4.357 48,784,100 +0.17(+3.98%)
Jun 24, 2009 4.264 4.320 4.149 4.190 52,069,680 -0.04(-1.04%)
Jun 23, 2009 4.261 4.289 4.202 4.234 36,328,552 -0.01(-0.18%)
Jun 22, 2009 4.392 4.404 4.242 4.242 40,229,580 -0.22(-4.89%)
Jun 19, 2009 4.533 4.545 4.422 4.460 35,162,868 -0.01(-0.27%)
Jun 18, 2009 4.434 4.522 4.399 4.472 37,066,580 +0.06(+1.30%)
Jun 17, 2009 4.420 4.489 4.384 4.414 43,614,396 -0.01(-0.27%)
Jun 16, 2009 4.579 4.587 4.423 4.427 38,664,240 -0.13(-2.92%)
Jun 15, 2009 4.640 4.646 4.508 4.560 39,596,868 -0.19(-4.02%)
Jun 12, 2009 4.676 4.754 4.654 4.751 25,208,664 +0.04(+0.80%)
Jun 11, 2009 4.707 4.831 4.701 4.713 43,464,824 +0.03(+0.65%)
Jun 10, 2009 4.787 4.787 4.572 4.682 45,215,288 -0.02(-0.39%)
Jun 09, 2009 4.728 4.749 4.664 4.701 36,120,364 +0.01(+0.19%)
Jun 08, 2009 4.602 4.770 4.563 4.692 35,281,712 -0.02(-0.51%)
Jun 05, 2009 4.752 4.781 4.631 4.716 55,250,012 +0.04(+0.87%)
Jun 04, 2009 4.619 4.687 4.563 4.675 33,357,410 +0.06(+1.35%)
Jun 03, 2009 4.619 4.628 4.519 4.613 34,738,320 -0.06(-1.26%)
Jun 02, 2009 4.628 4.720 4.608 4.672 36,712,196 +0.01(+0.32%)
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.