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

Ultra Dow30 2X ETF (NY: DDM )

86.81 -0.08 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 30, 2009 4.192 4.201 3.963 3.996 0 -0.16(-3.83%)
Jan 29, 2009 4.263 4.305 4.139 4.155 82,267,776 -0.22(-5.12%)
Jan 28, 2009 4.314 4.417 4.272 4.380 111,138,408 +0.22(+5.16%)
Jan 27, 2009 4.162 4.234 4.089 4.165 89,670,768 +0.05(+1.25%)
Jan 26, 2009 4.098 4.240 4.028 4.113 112,954,664 +0.05(+1.12%)
Jan 23, 2009 3.945 4.165 3.913 4.068 123,976,480 -0.06(-1.39%)
Jan 22, 2009 4.098 4.217 3.962 4.125 115,852,880 -0.11(-2.54%)
Jan 21, 2009 4.089 4.249 3.951 4.233 96,486,400 +0.27(+6.80%)
Jan 20, 2009 4.246 4.268 3.951 3.963 102,999,328 -0.33(-7.59%)
Jan 16, 2009 4.360 4.372 4.131 4.289 108,802,880 +0.05(+1.14%)
Jan 15, 2009 4.221 4.316 4.015 4.240 139,410,272 +0.02(+0.45%)
Jan 14, 2009 4.339 4.358 4.162 4.221 126,457,640 -0.25(-5.51%)
Jan 13, 2009 4.496 4.564 4.408 4.467 88,509,144 -0.04(-0.91%)
Jan 12, 2009 4.622 4.646 4.455 4.508 74,490,680 -0.15(-3.16%)
Jan 09, 2009 4.828 4.837 4.629 4.655 92,643,840 -0.15(-3.09%)
Jan 08, 2009 4.760 4.816 4.707 4.804 95,387,336 -0.05(-0.97%)
Jan 07, 2009 4.963 4.997 4.781 4.851 87,248,608 -0.24(-4.79%)
Jan 06, 2009 5.114 5.188 5.023 5.094 134,796,496 +0.05(+1.02%)
Jan 05, 2009 5.082 5.132 4.967 5.043 104,999,072 -0.06(-1.13%)
Jan 02, 2009 4.869 5.149 4.826 5.100 94,101,256 +0.27(+5.48%)
Jan 01, 2009 4.751 4.902 4.722 4.835 0 +0.00(+0.00%)
Dec 31, 2008 4.751 4.902 4.722 4.835 69,694,992 +0.11(+2.41%)
Dec 30, 2008 4.589 4.722 4.534 4.722 65,985,992 +0.19(+4.14%)
Dec 29, 2008 4.567 4.582 4.402 4.534 47,462,740 -0.02(-0.33%)
Dec 26, 2008 4.551 4.581 4.508 4.549 19,273,436 +0.05(+1.08%)
Dec 24, 2008 4.501 4.542 4.461 4.501 18,787,830 +0.04(+0.81%)
Dec 23, 2008 4.620 4.654 4.439 4.464 58,753,520 -0.11(-2.35%)
Dec 22, 2008 4.666 4.678 4.430 4.572 73,439,752 -0.05(-1.18%)
Dec 19, 2008 4.772 4.882 4.623 4.626 104,434,736 -0.06(-1.38%)
Dec 18, 2008 4.976 4.997 4.593 4.691 119,275,616 -0.23(-4.68%)
Dec 17, 2008 4.935 5.088 4.881 4.922 110,277,792 -0.13(-2.61%)
Dec 16, 2008 4.760 5.073 4.713 5.053 142,568,352 +0.39(+8.34%)
Dec 15, 2008 4.779 4.801 4.551 4.664 113,296,864 -0.05(-1.00%)
Dec 12, 2008 4.407 4.787 4.374 4.711 138,216,240 +0.05(+1.04%)
Dec 11, 2008 4.754 4.928 4.601 4.663 120,061,080 -0.22(-4.44%)
Dec 10, 2008 4.908 4.997 4.742 4.879 153,239,776 +0.07(+1.51%)
Dec 09, 2008 4.935 5.064 4.746 4.807 172,447,072 -0.22(-4.34%)
Dec 08, 2008 4.943 5.166 4.929 5.025 195,645,792 +0.25(+5.27%)
Dec 05, 2008 4.369 4.787 4.190 4.773 240,654,816 +0.32(+7.14%)
Dec 04, 2008 4.558 4.749 4.342 4.455 208,681,312 -0.22(-4.60%)
Dec 03, 2008 4.414 4.728 4.316 4.670 254,501,136 +0.22(+4.92%)
Dec 02, 2008 4.342 4.522 4.224 4.451 185,813,024 +0.21(+5.06%)
Dec 01, 2008 4.767 4.770 4.218 4.237 176,385,616 -0.75(-15.02%)
Nov 28, 2008 4.826 4.997 4.820 4.985 49,873,976 +0.12(+2.36%)
Nov 26, 2008 4.448 4.876 4.422 4.870 169,903,088 +0.24(+5.10%)
Nov 25, 2008 4.685 4.751 4.395 4.634 178,851,184 +0.20(+4.58%)
Nov 24, 2008 4.316 4.728 4.222 4.431 202,585,552 +0.26(+6.28%)
Nov 21, 2008 3.847 4.183 3.585 4.169 429,110,816 +0.45(+12.23%)
Nov 20, 2008 4.045 4.343 3.639 3.715 265,429,888 -0.44(-10.60%)
Nov 19, 2008 4.566 4.695 4.133 4.155 204,979,344 -0.46(-10.03%)
Nov 18, 2008 4.454 4.666 4.261 4.619 202,322,672 +0.16(+3.53%)
Nov 17, 2008 4.554 4.770 4.417 4.461 138,679,984 -0.23(-4.88%)
Nov 14, 2008 4.897 5.185 4.646 4.690 198,288,624 -0.40(-7.88%)
Nov 13, 2008 4.549 5.108 4.140 5.091 246,610,368 +0.56(+12.48%)
Nov 12, 2008 4.764 4.825 4.467 4.526 135,315,072 -0.40(-8.20%)
Nov 11, 2008 4.997 5.149 4.793 4.931 114,931,656 -0.26(-5.02%)
Nov 10, 2008 5.467 5.502 5.020 5.191 86,317,976 -0.06(-1.07%)
Nov 07, 2008 5.047 5.256 4.993 5.247 111,757,512 +0.26(+5.19%)
Nov 06, 2008 5.396 5.502 4.888 4.988 120,781,376 -0.51(-9.26%)
Nov 05, 2008 5.929 6.003 5.435 5.497 89,072,464 -0.54(-8.91%)
Nov 04, 2008 5.955 6.115 5.853 6.035 85,323,048 +0.28(+4.87%)
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.