Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.07 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 58.78 58.79 56.85 56.90 772,318 -1.75(-2.99%)
Feb 25, 2021 60.84 60.86 58.25 58.65 1,452,485 -2.08(-3.42%)
Feb 24, 2021 58.94 60.91 58.73 60.73 685,212 +1.53(+2.59%)
Feb 23, 2021 58.95 59.60 57.78 59.19 928,222 +0.07(+0.12%)
Feb 22, 2021 58.25 59.59 58.24 59.12 321,419 +0.14(+0.23%)
Feb 19, 2021 59.27 59.55 58.89 58.99 401,150 -0.01(-0.02%)
Feb 18, 2021 58.70 59.19 58.22 59.00 468,107 -0.42(-0.71%)
Feb 17, 2021 58.70 59.53 58.43 59.42 319,788 +0.35(+0.60%)
Feb 16, 2021 59.32 59.39 58.79 59.06 275,477 +0.23(+0.38%)
Feb 12, 2021 58.53 58.88 58.40 58.84 209,976 +0.17(+0.29%)
Feb 11, 2021 58.85 59.09 58.05 58.67 200,185 +0.04(+0.07%)
Feb 10, 2021 58.88 58.92 57.83 58.63 277,674 +0.22(+0.37%)
Feb 09, 2021 58.18 58.65 57.92 58.42 143,536 +0.03(+0.05%)
Feb 08, 2021 57.98 58.40 57.88 58.39 296,245 +0.87(+1.51%)
Feb 05, 2021 57.83 57.91 57.31 57.52 201,743 +0.32(+0.57%)
Feb 04, 2021 56.19 57.22 56.19 57.20 231,397 +1.21(+2.16%)
Feb 03, 2021 55.60 56.25 55.29 55.99 363,490 +0.11(+0.19%)
Feb 02, 2021 55.01 56.39 55.01 55.88 269,352 +1.76(+3.25%)
Feb 01, 2021 54.18 54.60 53.47 54.12 304,553 +0.80(+1.49%)
Jan 29, 2021 54.83 55.15 52.92 53.32 614,683 -2.30(-4.14%)
Jan 28, 2021 55.26 56.82 55.20 55.62 904,586 +0.99(+1.82%)
Jan 27, 2021 55.83 55.85 54.16 54.63 835,150 -2.22(-3.91%)
Jan 26, 2021 57.28 57.50 56.81 56.85 314,933 -0.10(-0.17%)
Jan 25, 2021 56.73 56.99 55.49 56.95 595,525 -0.15(-0.26%)
Jan 22, 2021 57.04 57.46 56.78 57.10 240,466 -0.67(-1.16%)
Jan 21, 2021 57.86 58.10 57.56 57.77 214,757 -0.01(-0.02%)
Jan 20, 2021 57.30 57.96 57.12 57.78 262,347 +0.90(+1.57%)
Jan 19, 2021 57.23 57.36 56.61 56.88 273,686 +0.44(+0.78%)
Jan 15, 2021 56.44 56.87 55.68 56.44 462,333 -0.68(-1.19%)
Jan 14, 2021 57.69 57.90 57.05 57.12 403,590 -0.22(-0.38%)
Jan 13, 2021 57.34 57.67 57.10 57.33 213,684 -0.04(-0.07%)
Jan 12, 2021 57.20 57.53 56.69 57.37 399,041 +0.22(+0.38%)
Jan 11, 2021 56.54 57.45 56.52 57.16 439,043 -0.30(-0.51%)
Jan 08, 2021 57.54 57.61 56.36 57.45 497,295 +0.20(+0.34%)
Jan 07, 2021 57.04 57.83 56.78 57.25 313,469 +0.75(+1.32%)
Jan 06, 2021 54.83 57.17 54.59 56.51 520,552 +1.59(+2.90%)
Jan 05, 2021 54.16 55.30 54.01 54.91 500,829 +0.60(+1.11%)
Jan 04, 2021 55.92 55.95 53.04 54.31 716,555 -1.24(-2.23%)
Dec 31, 2020 55.55 55.55 55.55 243,419 +0.58(+1.06%)
Dec 30, 2020 54.99 55.38 54.90 54.97 243,419 +0.22(+0.40%)
Dec 29, 2020 55.50 55.59 54.47 54.76 227,212 -0.20(-0.36%)
Dec 28, 2020 54.86 55.38 54.75 54.95 330,740 +0.65(+1.20%)
Dec 24, 2020 54.13 54.30 53.89 54.30 84,864 +0.30(+0.55%)
Dec 23, 2020 54.01 54.54 53.97 54.01 307,039 +0.43(+0.81%)
Dec 22, 2020 54.19 54.19 53.52 53.57 221,643 -0.75(-1.38%)
Dec 21, 2020 53.17 54.65 52.68 54.32 2,019,810 +0.03(+0.05%)
Dec 18, 2020 54.72 54.73 53.69 54.29 402,868 -0.34(-0.63%)
Dec 17, 2020 54.52 54.72 54.42 54.64 232,712 +0.48(+0.89%)
Dec 16, 2020 54.34 54.41 53.89 54.15 250,977 -0.15(-0.27%)
Dec 15, 2020 53.77 54.45 53.26 54.30 286,653 +1.19(+2.24%)
Dec 14, 2020 54.52 54.76 53.08 53.11 455,593 -0.62(-1.15%)
Dec 11, 2020 53.20 53.85 52.96 53.73 567,535 +0.12(+0.22%)
Dec 10, 2020 53.40 53.82 53.16 53.61 470,717 -0.13(-0.24%)
Dec 09, 2020 54.57 54.72 53.45 53.74 477,987 -0.46(-0.85%)
Dec 08, 2020 53.44 54.47 53.44 54.20 283,063 +0.36(+0.68%)
Dec 07, 2020 54.08 54.13 53.48 53.84 292,150 -0.51(-0.94%)
Dec 04, 2020 53.72 54.37 53.67 54.35 369,508 +0.90(+1.69%)
Dec 03, 2020 53.25 53.95 53.13 53.45 366,229 +0.29(+0.54%)
Dec 02, 2020 52.46 53.23 52.19 53.16 475,550 +0.23(+0.43%)
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.