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

Ultra Dow30 2X ETF (NY: DDM )

78.51 +0.30 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 4.178 4.210 4.039 4.065 53,490,964 -0.01(-0.33%)
Apr 29, 2009 3.986 4.157 3.974 4.078 52,535,916 +0.16(+4.10%)
Apr 28, 2009 3.848 3.996 3.844 3.918 40,150,252 -0.01(-0.31%)
Apr 27, 2009 3.883 4.025 3.874 3.930 44,387,852 -0.05(-1.33%)
Apr 24, 2009 3.918 4.033 3.903 3.983 53,729,108 +0.11(+2.94%)
Apr 23, 2009 3.810 3.889 3.719 3.869 56,950,228 +0.07(+1.96%)
Apr 22, 2009 3.813 3.953 3.778 3.795 60,619,764 -0.07(-1.80%)
Apr 21, 2009 3.695 3.886 3.695 3.865 46,780,500 +0.10(+2.65%)
Apr 20, 2009 3.919 3.931 3.753 3.765 45,143,672 -0.28(-6.86%)
Apr 17, 2009 4.057 4.099 3.998 4.042 47,640,304 +0.01(+0.34%)
Apr 16, 2009 3.990 4.078 3.877 4.028 65,432,664 +0.09(+2.27%)
Apr 15, 2009 3.807 3.949 3.783 3.939 54,076,880 +0.10(+2.68%)
Apr 14, 2009 3.904 3.942 3.816 3.836 60,079,984 -0.16(-4.05%)
Apr 13, 2009 3.910 4.024 3.877 3.998 54,011,284 +0.01(+0.30%)
Apr 09, 2009 3.915 3.992 3.889 3.986 61,340,240 +0.22(+5.96%)
Apr 08, 2009 3.734 3.809 3.678 3.762 63,174,524 +0.05(+1.43%)
Apr 07, 2009 3.783 3.789 3.689 3.709 64,959,892 -0.18(-4.63%)
Apr 06, 2009 3.860 3.906 3.778 3.889 58,876,784 -0.04(-0.96%)
Apr 03, 2009 3.883 3.933 3.813 3.927 81,991,616 +0.04(+0.97%)
Apr 02, 2009 3.854 3.984 3.816 3.889 114,639,176 +0.22(+5.90%)
Apr 01, 2009 3.426 3.709 3.424 3.672 75,730,712 +0.14(+3.99%)
Mar 31, 2009 3.545 3.650 3.497 3.532 68,466,448 +0.07(+1.92%)
Mar 30, 2009 3.545 3.547 3.386 3.465 70,496,672 -0.37(-9.74%)
Mar 26, 2009 3.748 3.855 3.689 3.839 118,511,504 +0.15(+4.19%)
Mar 25, 2009 3.662 3.792 3.497 3.684 109,739,520 +0.07(+2.01%)
Mar 24, 2009 3.630 3.733 3.589 3.612 75,385,704 -0.12(-3.13%)
Mar 23, 2009 3.536 3.728 3.521 3.728 99,063,592 +0.45(+13.82%)
Mar 20, 2009 3.432 3.450 3.260 3.276 80,077,264 -0.12(-3.39%)
Mar 19, 2009 3.554 3.559 3.363 3.391 90,039,760 -0.08(-2.23%)
Mar 18, 2009 3.333 3.556 3.265 3.468 144,361,952 +0.08(+2.28%)
Mar 17, 2009 3.232 3.392 3.189 3.391 74,972,472 +0.17(+5.17%)
Mar 16, 2009 3.292 3.389 3.218 3.224 116,874,416 -0.01(-0.23%)
Mar 13, 2009 3.221 3.256 3.133 3.232 0 +0.05(+1.67%)
Mar 12, 2009 2.979 3.201 2.935 3.179 97,774,824 +0.20(+6.55%)
Mar 11, 2009 3.000 3.061 2.930 2.983 97,073,360 +0.03(+1.03%)
Mar 10, 2009 2.764 2.964 2.750 2.953 116,767,520 +0.29(+10.80%)
Mar 09, 2009 2.662 2.802 2.646 2.665 111,036,720 -0.08(-2.87%)
Mar 06, 2009 2.756 2.839 2.606 2.744 0 +0.01(+0.50%)
Mar 05, 2009 2.832 2.882 2.717 2.730 96,306,192 -0.22(-7.40%)
Mar 04, 2009 2.912 3.036 2.850 2.948 100,856,120 +0.05(+1.78%)
Mar 02, 2009 3.029 3.044 2.868 2.897 114,263,104 -0.23(-7.45%)
Feb 27, 2009 3.106 3.239 3.092 3.130 0 -0.11(-3.37%)
Feb 26, 2009 3.376 3.426 3.218 3.239 93,512,880 -0.05(-1.66%)
Feb 25, 2009 3.332 3.426 3.200 3.294 115,622,208 -0.08(-2.38%)
Feb 24, 2009 3.206 3.403 3.168 3.374 87,717,256 +0.20(+6.25%)
Feb 23, 2009 3.453 3.468 3.162 3.176 113,119,872 -0.23(-6.76%)
Feb 20, 2009 3.366 3.497 3.236 3.406 131,874,648 -0.08(-2.43%)
Feb 19, 2009 3.628 3.633 3.474 3.491 98,038,600 -0.07(-2.08%)
Feb 18, 2009 3.615 3.631 3.500 3.565 91,562,104 -0.00(-0.04%)
Feb 17, 2009 3.647 3.691 3.566 3.566 107,376,104 -0.27(-7.10%)
Feb 13, 2009 3.933 3.975 3.839 3.839 86,821,528 -0.10(-2.50%)
Feb 12, 2009 3.834 3.943 3.704 3.937 128,761,632 -0.00(-0.04%)
Feb 11, 2009 3.949 3.983 3.856 3.939 80,233,288 +0.03(+0.66%)
Feb 10, 2009 4.225 4.272 3.850 3.913 156,810,432 -0.36(-8.44%)
Feb 09, 2009 4.283 4.328 4.207 4.274 65,971,512 -0.01(-0.14%)
Feb 06, 2009 4.087 4.324 4.068 4.280 100,186,624 +0.22(+5.53%)
Feb 05, 2009 3.930 4.110 3.851 4.056 105,633,760 +0.10(+2.41%)
Feb 04, 2009 4.072 4.168 3.933 3.960 84,466,416 -0.11(-2.62%)
Feb 03, 2009 3.981 4.109 3.906 4.067 74,316,448 +0.13(+3.40%)
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.