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 UNCHANGED
Streaming Delayed 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, 2010 7.682 7.707 7.438 7.438 16,320,463 -0.23(-2.97%)
Apr 29, 2010 7.564 7.707 7.561 7.666 14,170,709 +0.16(+2.16%)
Apr 28, 2010 7.487 7.547 7.392 7.503 20,887,872 +0.09(+1.19%)
Apr 27, 2010 7.679 7.737 7.400 7.415 16,469 -0.30(-3.93%)
Apr 26, 2010 7.723 7.792 7.714 7.719 10,189,074 +0.01(+0.16%)
Apr 23, 2010 7.617 7.717 7.582 7.707 12,598,967 +0.08(+1.10%)
Apr 22, 2010 7.520 7.643 7.462 7.623 17,327,342 +0.03(+0.38%)
Apr 21, 2010 7.594 7.644 7.534 7.594 13,797,872 +0.00(+0.02%)
Apr 20, 2010 7.610 7.634 7.547 7.593 32,938 +0.04(+0.48%)
Apr 19, 2010 7.420 7.562 7.406 7.556 14,752,562 +0.09(+1.24%)
Apr 16, 2010 7.613 7.647 7.400 7.464 29,989,814 -0.18(-2.32%)
Apr 15, 2010 7.579 7.651 7.572 7.641 8,166,931 +0.04(+0.50%)
Apr 14, 2010 7.514 7.610 7.490 7.603 8,736,676 +0.14(+1.87%)
Apr 13, 2010 7.435 7.491 7.368 7.464 7,931,892 +0.01(+0.16%)
Apr 12, 2010 7.453 7.479 7.429 7.452 9,217,888 +0.02(+0.24%)
Apr 09, 2010 7.368 7.442 7.353 7.433 9,859,658 +0.09(+1.18%)
Apr 08, 2010 7.265 7.373 7.232 7.347 10,643,928 +0.04(+0.58%)
Apr 07, 2010 7.374 7.392 7.233 7.304 16,078,895 -0.09(-1.23%)
Apr 06, 2010 7.362 7.415 7.336 7.396 7,400,059 +0.01(+0.14%)
Apr 05, 2010 7.382 7.417 7.333 7.385 7,249,173 +0.05(+0.66%)
Apr 01, 2010 7.332 7.336 7.336 7.336 21,432,720 +0.09(+1.24%)
Mar 31, 2010 7.273 7.304 7.210 7.247 9,843,985 -0.07(-0.95%)
Mar 30, 2010 7.304 7.353 7.256 7.317 10,067,990 +0.02(+0.33%)
Mar 29, 2010 7.273 7.321 7.257 7.292 7,377,430 +0.07(+0.92%)
Mar 26, 2010 7.247 7.310 7.186 7.225 13,280,349 +0.00(+0.00%)
Mar 25, 2010 7.295 7.371 7.210 7.225 16,334,535 +0.00(+0.04%)
Mar 24, 2010 7.244 7.274 7.198 7.222 14,337,366 -0.06(-0.83%)
Mar 23, 2010 7.172 7.289 7.149 7.283 10,624,933 +0.14(+1.93%)
Mar 22, 2010 7.031 7.178 7.024 7.145 13,472,930 +0.06(+0.84%)
Mar 19, 2010 7.186 7.189 7.028 7.086 13,701,724 -0.05(-0.68%)
Mar 18, 2010 7.083 7.143 7.072 7.134 14,973,205 +0.06(+0.79%)
Mar 17, 2010 7.049 7.124 7.040 7.078 12,087,232 +0.06(+0.88%)
Mar 16, 2010 6.983 7.027 6.933 7.016 14,067,116 +0.06(+0.91%)
Mar 15, 2010 6.893 6.962 6.880 6.952 11,588,135 +0.02(+0.28%)
Mar 12, 2010 6.959 6.966 6.898 6.933 12,831,247 +0.02(+0.28%)
Mar 11, 2010 6.827 6.916 6.783 6.913 10,849,825 +0.06(+0.91%)
Mar 10, 2010 6.857 6.898 6.801 6.851 11,877,429 +0.00(+0.02%)
Mar 09, 2010 6.809 6.910 6.807 6.850 11,060,439 +0.02(+0.27%)
Mar 08, 2010 6.845 6.877 6.818 6.831 7,677,707 -0.02(-0.27%)
Mar 05, 2010 6.748 6.853 6.736 6.850 11,844,531 +0.16(+2.38%)
Mar 04, 2010 6.657 6.700 6.621 6.691 10,132,830 +0.05(+0.73%)
Mar 03, 2010 6.677 6.722 6.604 6.642 12,097,658 +0.02(+0.23%)
Mar 02, 2010 6.681 6.704 6.619 6.627 14,071,850 +0.00(+0.02%)
Mar 01, 2010 6.586 6.651 6.575 6.625 10,655,507 +0.09(+1.37%)
Feb 26, 2010 6.544 6.577 6.472 6.536 14,172,882 +0.00(+0.02%)
Feb 25, 2010 6.407 6.542 6.362 6.535 21,303,856 -0.06(-0.85%)
Feb 24, 2010 6.527 6.621 6.500 6.591 15,892,177 +0.11(+1.73%)
Feb 23, 2010 6.578 6.647 6.463 6.479 21,481,600 -0.13(-1.99%)
Feb 22, 2010 6.677 6.677 6.591 6.610 13,667,624 -0.02(-0.32%)
Feb 19, 2010 6.586 6.681 6.553 6.631 20,102,708 +0.02(+0.27%)
Feb 18, 2010 6.486 6.634 6.486 6.613 14,468,436 +0.10(+1.49%)
Feb 17, 2010 6.498 6.525 6.465 6.516 15,239,136 +0.07(+1.03%)
Feb 16, 2010 6.345 6.466 6.295 6.450 16,714,311 +0.19(+3.00%)
Feb 12, 2010 6.173 6.262 6.262 6.262 63,513,924 -0.03(-0.48%)
Feb 11, 2010 6.151 6.315 6.085 6.292 20,676,390 +0.13(+2.06%)
Feb 10, 2010 6.162 6.221 6.070 6.165 28,046,828 -0.01(-0.12%)
Feb 09, 2010 6.129 6.282 6.083 6.173 41,257,136 +0.17(+2.77%)
Feb 08, 2010 6.103 6.150 5.995 6.006 28,394,576 -0.12(-1.93%)
Feb 05, 2010 6.114 6.145 5.905 6.124 47,730,792 +0.01(+0.17%)
Feb 04, 2010 6.344 6.362 6.106 6.114 35,350,288 -0.32(-5.01%)
Feb 03, 2010 6.436 6.489 6.395 6.436 16,258,684 -0.03(-0.47%)
Feb 02, 2010 6.351 6.491 6.316 6.466 18,237,704 +0.16(+2.60%)
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.