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 (%)
Sep 30, 2010 7.290 7.371 7.100 7.158 28,547,478 -0.06(-0.80%)
Sep 29, 2010 7.213 7.267 7.171 7.216 16,908,440 -0.03(-0.46%)
Sep 28, 2010 7.216 7.289 7.078 7.249 17,632,830 +0.05(+0.74%)
Sep 27, 2010 7.249 7.269 7.185 7.196 7,668,059 -0.05(-0.71%)
Sep 24, 2010 7.141 7.258 7.132 7.248 10,505,964 +0.25(+3.58%)
Sep 23, 2010 6.995 7.124 6.964 6.997 1,312 -0.10(-1.39%)
Sep 22, 2010 7.117 7.182 7.053 7.096 13,213,972 -0.03(-0.42%)
Sep 21, 2010 7.117 7.219 7.065 7.126 984 +0.02(+0.23%)
Sep 20, 2010 6.965 7.140 6.940 7.109 11,158,627 +0.19(+2.82%)
Sep 17, 2010 6.915 6.979 6.870 6.915 10,738,628 +0.03(+0.49%)
Sep 15, 2010 6.782 6.896 6.756 6.881 7,788,114 +0.06(+0.94%)
Sep 14, 2010 6.822 6.898 6.784 6.817 4,603 -0.03(-0.40%)
Sep 13, 2010 6.846 6.872 6.769 6.845 7,628,871 +0.11(+1.69%)
Sep 10, 2010 6.691 6.738 6.655 6.731 4,738,217 +0.06(+0.96%)
Sep 09, 2010 6.755 6.763 6.630 6.667 15,782 +0.03(+0.53%)
Sep 08, 2010 6.600 6.683 6.595 6.632 2,367 +0.06(+0.86%)
Sep 07, 2010 6.656 6.670 6.560 6.575 3,287 -0.13(-1.93%)
Sep 03, 2010 6.664 6.714 6.597 6.705 11,734,023 +0.16(+2.44%)
Sep 02, 2010 6.502 6.547 6.463 6.545 8,297,750 +0.06(+0.98%)
Sep 01, 2010 6.308 6.495 6.303 6.481 11,669,217 +0.32(+5.18%)
Aug 31, 2010 6.150 6.243 6.081 6.162 48,004 -0.01(-0.20%)
Aug 30, 2010 6.294 6.332 6.162 6.174 9,381,308 -0.16(-2.59%)
Aug 27, 2010 6.150 6.346 6.069 6.338 16,141,516 +0.20(+3.32%)
Aug 26, 2010 6.258 6.273 6.103 6.134 10,850 -0.08(-1.35%)
Aug 25, 2010 6.136 6.264 6.066 6.218 14,960,141 +0.02(+0.39%)
Aug 24, 2010 6.232 6.288 6.131 6.194 23,253,052 -0.17(-2.65%)
Aug 23, 2010 6.463 6.527 6.358 6.363 16,029,061 -0.05(-0.83%)
Aug 20, 2010 6.449 6.454 6.329 6.416 13,697,290 -0.07(-1.06%)
Aug 19, 2010 6.609 6.639 6.416 6.484 10,521 -0.19(-2.78%)
Aug 18, 2010 6.638 6.741 6.559 6.670 657 +0.02(+0.37%)
Aug 17, 2010 6.601 6.741 6.563 6.645 42,414 +0.14(+2.15%)
Aug 16, 2010 6.454 6.550 6.398 6.506 9,717,174 -0.01(-0.09%)
Aug 13, 2010 6.512 6.579 6.489 6.512 10,691,571 -0.02(-0.28%)
Aug 12, 2010 6.457 6.586 6.448 6.530 15,147,786 -0.09(-1.33%)
Aug 11, 2010 6.759 6.763 6.593 6.618 53,100 -0.33(-4.73%)
Aug 10, 2010 6.913 7.018 6.822 6.947 13,663,207 -0.06(-0.91%)
Aug 09, 2010 6.998 7.044 6.948 7.010 6,794,153 +0.06(+0.81%)
Aug 06, 2010 6.954 6.959 6.775 6.954 13,102,865 -0.02(-0.35%)
Aug 05, 2010 6.919 6.983 6.896 6.978 6,676,766 -0.01(-0.15%)
Aug 04, 2010 6.953 7.015 6.916 6.989 11,391,981 +0.07(+1.06%)
Aug 03, 2010 6.930 6.974 6.875 6.916 8,736,615 -0.05(-0.74%)
Aug 02, 2010 6.883 6.995 6.854 6.968 10,006,542 +0.26(+3.95%)
Jul 30, 2010 6.703 6.756 6.554 6.703 19,207,064 +0.00(+0.07%)
Jul 29, 2010 6.826 6.858 6.603 6.699 18,289,036 -0.05(-0.72%)
Jul 28, 2010 6.772 6.811 6.700 6.747 1,972 -0.05(-0.78%)
Jul 27, 2010 6.845 6.851 6.741 6.801 1,315 +0.03(+0.38%)
Jul 26, 2010 6.671 6.784 6.642 6.775 10,051,146 +0.12(+1.88%)
Jul 23, 2010 6.502 6.677 6.478 6.650 14,288,836 +0.13(+2.03%)
Jul 22, 2010 6.393 6.577 6.392 6.518 12,498,239 +0.24(+3.90%)
Jul 21, 2010 6.454 6.455 6.207 6.273 13,864,175 -0.13(-2.09%)
Jul 20, 2010 6.130 6.417 6.124 6.407 12,539,438 +0.09(+1.35%)
Jul 19, 2010 6.297 6.353 6.215 6.322 8,421,805 +0.07(+1.17%)
Jul 16, 2010 6.249 6.512 6.223 6.249 15,480,423 -0.24(-3.73%)
Jul 15, 2010 6.575 6.598 6.419 6.490 12,713,036 -0.09(-1.39%)
Jul 14, 2010 6.553 6.626 6.501 6.582 11,836 +0.01(+0.09%)
Jul 13, 2010 6.516 6.633 6.509 6.575 5,918 +0.19(+2.90%)
Jul 12, 2010 6.344 6.401 6.306 6.390 9,198,924 +0.01(+0.19%)
Jul 09, 2010 6.378 6.378 6.276 6.378 11,201,226 +0.08(+1.21%)
Jul 08, 2010 6.230 6.302 6.166 6.302 9,863 +0.15(+2.50%)
Jul 07, 2010 5.827 6.159 5.821 6.148 20,820,012 +0.33(+5.75%)
Jul 06, 2010 5.881 5.952 5.715 5.814 5,260 +0.07(+1.30%)
Jul 02, 2010 5.739 5.850 5.662 5.739 16,257,450 -0.04(-0.68%)
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.