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 (%)
Jun 30, 2010 5.946 6.019 5.832 5.849 30,906 -0.12(-2.06%)
Jun 29, 2010 6.157 6.157 5.899 5.972 13,526 -0.37(-5.90%)
Jun 25, 2010 6.346 6.382 6.232 6.346 19,655,174 +0.02(+0.34%)
Jun 24, 2010 6.445 6.461 6.291 6.325 9,206 -0.18(-2.80%)
Jun 23, 2010 6.516 6.592 6.413 6.507 19,499,048 +0.01(+0.12%)
Jun 22, 2010 6.702 6.755 6.487 6.499 3,945 -0.19(-2.91%)
Jun 21, 2010 6.861 6.887 6.630 6.694 17,691,942 -0.01(-0.09%)
Jun 18, 2010 6.700 6.743 6.667 6.700 12,448,745 +0.02(+0.30%)
Jun 17, 2010 6.687 6.690 6.532 6.681 658 +0.03(+0.48%)
Jun 16, 2010 6.574 6.673 6.550 6.649 11,499,978 +0.02(+0.25%)
Jun 15, 2010 6.463 6.647 6.438 6.632 2,305 +0.25(+3.95%)
Jun 14, 2010 6.489 6.547 6.369 6.380 12,201,651 -0.02(-0.33%)
Jun 11, 2010 6.242 6.403 6.239 6.401 13,971,065 +0.06(+0.91%)
Jun 10, 2010 6.192 6.357 6.189 6.344 8,564 +0.33(+5.42%)
Jun 09, 2010 6.117 6.213 5.976 6.017 16,730,619 -0.03(-0.58%)
Jun 08, 2010 5.919 6.079 5.843 6.052 52,702 +0.14(+2.37%)
Jun 07, 2010 6.082 6.113 5.906 5.912 14,501,449 -0.14(-2.36%)
Jun 04, 2010 6.055 6.274 6.001 6.055 30,335,218 -0.41(-6.30%)
Jun 03, 2010 6.506 6.536 6.360 6.462 15,642,678 +0.01(+0.12%)
Jun 02, 2010 6.239 6.459 6.186 6.454 28,327 +0.28(+4.50%)
Jun 01, 2010 6.218 6.418 6.164 6.177 15,151 -0.14(-2.26%)
May 28, 2010 6.319 6.457 6.265 6.319 15,098,401 -0.15(-2.37%)
May 27, 2010 6.313 6.474 6.274 6.473 15,226,165 +0.37(+6.02%)
May 26, 2010 6.254 6.365 6.084 6.105 49,935 -0.09(-1.49%)
May 25, 2010 5.967 6.213 5.867 6.198 59,290 -0.03(-0.42%)
May 24, 2010 6.319 6.395 6.210 6.224 20,317,586 -0.15(-2.42%)
May 21, 2010 6.064 6.391 6.029 6.378 25,857,556 +0.15(+2.46%)
May 20, 2010 6.310 6.495 6.224 6.225 32,938 -0.48(-7.15%)
May 19, 2010 6.737 6.814 6.561 6.705 21,430,212 -0.09(-1.36%)
May 18, 2010 7.043 7.068 6.758 6.797 23,057 -0.15(-2.12%)
May 17, 2010 6.960 6.990 6.697 6.945 14,294,394 +0.00(+0.07%)
May 14, 2010 6.940 7.093 6.822 6.940 21,827,600 -0.20(-2.83%)
May 13, 2010 7.270 7.332 7.133 7.142 13,564,526 -0.16(-2.20%)
May 12, 2010 7.151 7.314 7.131 7.303 12,718,450 +0.21(+2.99%)
May 11, 2010 7.204 7.259 7.071 7.091 28,327 -0.05(-0.67%)
May 10, 2010 7.070 7.148 7.011 7.139 30,501,514 +0.53(+8.07%)
May 07, 2010 6.763 6.876 6.442 6.606 57,093,308 -0.27(-3.93%)
May 06, 2010 6.365 7.283 5.616 6.876 18,906 -0.36(-5.03%)
May 05, 2010 7.277 7.364 7.192 7.241 25,978,178 -0.09(-1.28%)
May 04, 2010 7.499 7.502 7.253 7.335 27,009 -0.31(-3.99%)
May 03, 2010 7.508 7.676 7.508 7.640 11,598,854 +0.20(+2.71%)
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%)
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.