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 (%)
Oct 30, 2009 5.997 6.036 5.702 5.727 51,570,424 -0.30(-4.90%)
Oct 29, 2009 5.888 6.048 5.849 6.023 27,438,632 +0.22(+3.78%)
Oct 28, 2009 5.920 5.970 5.796 5.803 26,609,762 -0.14(-2.39%)
Oct 27, 2009 5.953 6.026 5.891 5.945 25,391,894 +0.01(+0.15%)
Oct 26, 2009 6.073 6.177 5.906 5.936 28,417,226 -0.13(-2.12%)
Oct 23, 2009 6.089 6.109 6.009 6.065 35,917,248 -0.11(-1.84%)
Oct 22, 2009 6.039 6.218 5.988 6.179 25,581,728 +0.16(+2.64%)
Oct 21, 2009 6.109 6.235 6.020 6.020 23,898,250 -0.11(-1.83%)
Oct 20, 2009 6.080 6.147 6.076 6.132 18,462,034 -0.06(-0.98%)
Oct 19, 2009 6.098 6.230 6.080 6.192 20,149,750 +0.10(+1.69%)
Oct 16, 2009 6.054 6.117 6.012 6.089 21,996,814 -0.07(-1.08%)
Oct 15, 2009 6.058 6.160 6.058 6.156 14,309,572 +0.05(+0.79%)
Oct 14, 2009 6.051 6.123 6.011 6.108 19,301,546 +0.17(+2.89%)
Oct 13, 2009 5.915 5.962 5.865 5.936 14,398,156 -0.02(-0.25%)
Oct 12, 2009 5.992 6.006 5.906 5.952 14,297,342 +0.03(+0.49%)
Oct 09, 2009 5.826 5.926 5.803 5.923 10,235,810 +0.09(+1.58%)
Oct 08, 2009 5.835 5.894 5.785 5.830 20,328,556 +0.07(+1.29%)
Oct 07, 2009 5.743 5.777 5.703 5.756 16,456,660 -0.00(-0.03%)
Oct 06, 2009 5.674 5.811 5.670 5.758 21,716,936 +0.15(+2.76%)
Oct 05, 2009 5.505 5.637 5.470 5.603 18,020,016 +0.13(+2.35%)
Oct 02, 2009 5.402 5.520 5.397 5.474 26,784,692 -0.02(-0.28%)
Oct 01, 2009 5.715 5.721 5.490 5.490 30,833,884 -0.25(-4.30%)
Sep 30, 2009 5.806 5.820 5.618 5.736 35,194,508 -0.04(-0.66%)
Sep 29, 2009 5.841 5.888 5.741 5.774 29,897,842 -0.08(-1.45%)
Sep 28, 2009 5.729 5.873 5.722 5.859 17,574,116 +0.17(+2.93%)
Sep 25, 2009 5.714 5.761 5.655 5.693 30,343,602 -0.04(-0.66%)
Sep 24, 2009 5.818 5.850 5.683 5.730 34,783,252 -0.08(-1.36%)
Sep 23, 2009 5.918 6.012 5.800 5.809 40,042,200 -0.09(-1.46%)
Sep 22, 2009 5.906 5.921 5.835 5.895 26,096,990 +0.06(+1.01%)
Sep 21, 2009 5.820 5.876 5.780 5.836 26,286,494 -0.05(-0.80%)
Sep 18, 2009 5.911 5.926 5.864 5.883 33,055,140 +0.03(+0.44%)
Sep 17, 2009 5.853 5.938 5.809 5.858 42,886,724 +0.11(+1.97%)
Sep 16, 2009 5.773 5.873 5.729 5.744 39,106,296 +0.02(+0.43%)
Sep 15, 2009 5.676 5.768 5.612 5.720 50,341,984 +0.06(+1.04%)
Sep 14, 2009 5.549 5.670 5.546 5.661 31,238,096 +0.01(+0.24%)
Sep 11, 2009 5.661 5.720 5.600 5.647 27,759,800 -0.01(-0.16%)
Sep 10, 2009 5.574 5.671 5.523 5.656 24,830,204 +0.10(+1.75%)
Sep 09, 2009 5.512 5.605 5.487 5.559 23,976,600 +0.05(+0.91%)
Sep 08, 2009 5.527 5.527 5.459 5.509 17,705,358 +0.07(+1.28%)
Sep 04, 2009 5.338 5.449 5.308 5.440 22,088,582 +0.12(+2.19%)
Sep 03, 2009 5.302 5.341 5.232 5.323 15,940,732 +0.06(+1.12%)
Sep 02, 2009 5.267 5.320 5.240 5.264 23,516,450 -0.03(-0.57%)
Sep 01, 2009 5.459 5.582 5.273 5.294 44,782,516 -0.22(-3.96%)
Aug 31, 2009 5.471 5.514 5.437 5.512 19,731,598 -0.05(-0.98%)
Aug 28, 2009 5.668 5.677 5.509 5.567 37,981,880 -0.03(-0.59%)
Aug 27, 2009 5.561 5.637 5.459 5.600 26,970,202 +0.03(+0.63%)
Aug 26, 2009 5.529 5.606 5.491 5.565 26,081,234 +0.01(+0.19%)
Aug 25, 2009 5.559 5.676 5.541 5.555 43,252,196 +0.03(+0.60%)
Aug 24, 2009 5.559 5.614 5.494 5.521 24,887,304 +0.01(+0.22%)
Aug 21, 2009 5.385 5.530 5.382 5.509 31,526,736 +0.18(+3.41%)
Aug 20, 2009 5.255 5.350 5.232 5.328 21,362,916 +0.08(+1.44%)
Aug 19, 2009 5.093 5.293 5.081 5.252 22,741,194 +0.08(+1.58%)
Aug 18, 2009 5.117 5.196 5.103 5.170 23,862,824 +0.09(+1.85%)
Aug 17, 2009 5.120 5.128 5.063 5.076 25,431,152 -0.21(-3.95%)
Aug 14, 2009 5.367 5.375 5.188 5.285 24,029,188 -0.10(-1.77%)
Aug 13, 2009 5.376 5.388 5.267 5.381 34,370,104 +0.05(+0.91%)
Aug 12, 2009 5.194 5.406 5.190 5.332 35,113,980 +0.13(+2.59%)
Aug 11, 2009 5.273 5.273 5.169 5.197 27,758,050 -0.11(-2.08%)
Aug 10, 2009 5.305 5.340 5.249 5.308 25,794,634 -0.03(-0.57%)
Aug 07, 2009 5.306 5.417 5.262 5.338 31,417,258 +0.13(+2.53%)
Aug 06, 2009 5.281 5.290 5.158 5.206 26,867,340 -0.02(-0.43%)
Aug 05, 2009 5.259 5.273 5.150 5.229 30,854,724 +0.00(+0.09%)
Aug 04, 2009 5.203 5.278 5.194 5.225 30,406,408 -0.00(-0.05%)
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.