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 31, 2011 9.017 9.044 8.801 8.804 6,698,621 -0.42(-4.58%)
Oct 28, 2011 9.148 9.246 9.115 9.226 6,635,739 +0.04(+0.38%)
Oct 27, 2011 9.075 9.295 8.980 9.191 12,911,791 +0.50(+5.80%)
Oct 26, 2011 8.689 8.718 8.435 8.688 8,933,400 +0.23(+2.75%)
Oct 25, 2011 8.660 8.678 8.418 8.455 5,835,802 -0.30(-3.41%)
Oct 24, 2011 8.649 8.798 8.631 8.753 7,432,227 +0.16(+1.82%)
Oct 21, 2011 8.403 8.611 8.403 8.597 9,322,020 +0.38(+4.62%)
Oct 20, 2011 8.182 8.280 8.011 8.217 12,294,415 +0.05(+0.56%)
Oct 19, 2011 8.248 8.352 8.115 8.172 9,879,309 -0.08(-1.02%)
Oct 18, 2011 7.969 8.374 7.870 8.256 12,614,843 +0.24(+2.96%)
Oct 17, 2011 8.305 8.306 7.986 8.019 9,485,647 -0.35(-4.22%)
Oct 14, 2011 8.299 8.375 8.207 8.372 5,401,516 +0.24(+2.98%)
Oct 13, 2011 8.115 8.181 7.989 8.130 7,883,449 -0.06(-0.71%)
Oct 12, 2011 8.147 8.341 8.103 8.188 5,519,260 +0.14(+1.79%)
Oct 11, 2011 7.983 8.090 7.974 8.044 7,107,397 -0.03(-0.42%)
Oct 10, 2011 7.855 8.078 7.850 8.078 7,401,243 +0.45(+5.90%)
Oct 07, 2011 7.749 7.793 7.544 7.628 16,816,686 -0.02(-0.28%)
Oct 06, 2011 7.483 7.656 7.472 7.649 13,522,603 +0.25(+3.39%)
Oct 05, 2011 7.207 7.414 7.130 7.398 13,103,554 +0.21(+2.94%)
Oct 04, 2011 6.847 7.234 6.683 7.187 20,797,356 +0.17(+2.42%)
Oct 03, 2011 7.297 7.446 7.005 7.017 16,393,496 -0.36(-4.86%)
Sep 30, 2011 7.484 7.668 7.352 7.375 13,630,459 -0.32(-4.22%)
Sep 29, 2011 7.763 7.848 7.432 7.700 15,171,917 +0.20(+2.67%)
Sep 28, 2011 7.798 7.919 7.474 7.499 7,780,882 -0.24(-3.14%)
Sep 27, 2011 7.844 7.986 7.665 7.743 15,071,082 +0.20(+2.62%)
Sep 26, 2011 7.299 7.559 7.181 7.545 17,181,480 +0.37(+5.21%)
Sep 23, 2011 7.048 7.233 7.000 7.172 12,393,774 +0.05(+0.71%)
Sep 22, 2011 7.248 7.310 6.944 7.121 23,433,608 -0.53(-6.94%)
Sep 21, 2011 8.087 8.127 7.652 7.652 17,439,848 -0.43(-5.27%)
Sep 20, 2011 8.126 8.272 8.023 8.078 13,081,294 +0.02(+0.28%)
Sep 19, 2011 7.967 8.126 7.849 8.055 11,429,228 -0.16(-1.90%)
Sep 16, 2011 8.181 8.248 8.068 8.211 11,654,540 +0.10(+1.26%)
Sep 15, 2011 7.991 8.112 7.903 8.109 12,577,819 +0.26(+3.37%)
Sep 14, 2011 7.722 8.040 7.498 7.844 13,761,326 +0.20(+2.66%)
Sep 13, 2011 7.608 7.702 7.488 7.641 15,456,703 +0.06(+0.77%)
Sep 12, 2011 7.291 7.588 7.262 7.583 16,630,971 +0.09(+1.24%)
Sep 09, 2011 7.745 7.754 7.410 7.490 21,386,520 -0.42(-5.35%)
Sep 08, 2011 7.993 8.175 7.899 7.913 13,655,282 -0.16(-1.93%)
Sep 07, 2011 7.913 8.079 7.857 8.069 11,116,836 +0.37(+4.85%)
Sep 06, 2011 7.441 7.730 7.412 7.696 20,636,670 -0.15(-1.85%)
Sep 02, 2011 7.909 7.985 7.800 7.841 10,585,636 -0.37(-4.47%)
Sep 01, 2011 8.390 8.523 8.193 8.208 12,440,982 -0.16(-1.94%)
Aug 31, 2011 8.401 8.518 8.252 8.370 17,689,896 +0.08(+0.96%)
Aug 30, 2011 8.214 8.401 8.100 8.291 13,693,797 +0.04(+0.44%)
Aug 29, 2011 8.086 8.263 8.084 8.254 10,191,921 +0.34(+4.33%)
Aug 26, 2011 7.634 7.962 7.413 7.912 19,640,928 +0.20(+2.60%)
Aug 25, 2011 8.008 8.069 7.652 7.711 17,595,650 -0.24(-3.00%)
Aug 24, 2011 7.711 7.968 7.669 7.950 14,821,383 +0.22(+2.87%)
Aug 23, 2011 7.391 7.745 7.337 7.728 19,100,298 +0.41(+5.64%)
Aug 22, 2011 7.575 7.586 7.281 7.316 14,122,670 +0.05(+0.72%)
Aug 19, 2011 7.319 7.640 7.250 7.264 20,498,110 -0.27(-3.59%)
Aug 18, 2011 7.719 7.737 7.352 7.534 32,353,314 -0.57(-7.03%)
Aug 17, 2011 8.164 8.274 7.976 8.104 9,948,602 +0.03(+0.36%)
Aug 16, 2011 8.061 8.196 7.916 8.075 13,519,597 -0.11(-1.31%)
Aug 15, 2011 8.039 8.188 7.990 8.182 14,677,119 +0.29(+3.68%)
Aug 12, 2011 7.854 7.994 7.728 7.892 17,711,974 +0.21(+2.75%)
Aug 11, 2011 7.279 7.894 7.229 7.681 22,693,246 +0.55(+7.65%)
Aug 10, 2011 7.580 7.630 7.100 7.135 31,299,956 -0.74(-9.34%)
Aug 09, 2011 8.034 7.870 7.010 7.870 25,770,732 +0.57(+7.88%)
Aug 08, 2011 7.742 8.000 7.291 7.296 29,735,370 -0.88(-10.77%)
Aug 05, 2011 8.303 8.358 7.753 8.176 31,806,068 +0.08(+1.00%)
Aug 04, 2011 8.636 8.676 8.080 8.095 28,503,310 -0.77(-8.64%)
Aug 03, 2011 8.832 8.871 8.570 8.861 16,782,400 +0.06(+0.64%)
Aug 02, 2011 9.095 9.195 8.804 8.804 13,894,649 -0.40(-4.37%)
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.