Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Dow30 2X ETF (NY: DDM )

87.44 +0.63 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2010 6.257 6.339 6.241 6.303 19,791,254 +0.12(+1.98%)
Jan 29, 2010 6.300 6.401 6.160 6.180 36,606,304 -0.08(-1.23%)
Jan 28, 2010 6.435 6.435 6.173 6.257 34,639,068 -0.14(-2.25%)
Jan 27, 2010 6.315 6.424 6.236 6.401 30,456,362 +0.06(+0.90%)
Jan 26, 2010 6.318 6.460 6.295 6.344 27,377,768 -0.00(-0.07%)
Jan 25, 2010 6.410 6.424 6.319 6.348 23,158,916 +0.03(+0.55%)
Jan 22, 2010 6.539 6.598 6.304 6.313 38,218,564 -0.27(-4.12%)
Jan 21, 2010 6.871 6.889 6.577 6.585 42,134,796 -0.29(-4.25%)
Jan 20, 2010 6.940 6.943 6.762 6.877 29,197,844 -0.15(-2.14%)
Jan 19, 2010 6.863 7.037 6.862 7.027 14,561,009 +0.15(+2.14%)
Jan 15, 2010 7.006 6.880 6.880 6.880 49,014,228 -0.13(-1.92%)
Jan 14, 2010 6.965 7.027 6.954 7.015 9,648,360 +0.04(+0.52%)
Jan 13, 2010 6.921 7.009 6.884 6.978 14,426,775 +0.08(+1.12%)
Jan 12, 2010 6.859 6.933 6.825 6.901 17,010,928 -0.05(-0.65%)
Jan 11, 2010 6.937 6.966 6.856 6.946 15,041,332 +0.05(+0.75%)
Jan 08, 2010 6.842 6.895 6.807 6.895 11,266,267 +0.02(+0.31%)
Jan 07, 2010 6.793 6.881 6.742 6.874 13,814,147 +0.05(+0.69%)
Jan 06, 2010 6.813 6.857 6.797 6.827 13,026,866 +0.01(+0.20%)
Jan 05, 2010 6.833 6.837 6.739 6.813 13,094,762 -0.02(-0.33%)
Jan 04, 2010 6.736 6.862 6.722 6.836 12,783,716 +0.20(+3.04%)
Dec 31, 2009 6.793 6.634 6.634 6.634 21,886,234 -0.15(-2.14%)
Dec 30, 2009 6.747 6.797 6.737 6.780 9,182,802 -0.01(-0.18%)
Dec 29, 2009 6.813 6.836 6.784 6.792 6,705,901 +0.00(+0.00%)
Dec 28, 2009 6.787 6.798 6.741 6.792 6,739,895 +0.03(+0.47%)
Dec 24, 2009 6.701 6.760 6.694 6.760 5,174,743 +0.08(+1.16%)
Dec 23, 2009 6.710 6.721 6.650 6.683 8,458,365 -0.02(-0.23%)
Dec 22, 2009 6.663 6.718 6.650 6.698 9,724,457 +0.03(+0.52%)
Dec 21, 2009 6.588 6.691 6.585 6.663 17,777,290 +0.13(+1.92%)
Dec 18, 2009 6.578 6.583 6.445 6.538 14,346,874 +0.03(+0.40%)
Dec 17, 2009 6.606 6.613 6.504 6.512 14,370,217 -0.23(-3.46%)
Dec 16, 2009 6.736 6.759 6.653 6.745 12,918,108 +0.06(+0.86%)
Dec 15, 2009 6.709 6.742 6.654 6.687 8,656,308 -0.06(-0.88%)
Dec 14, 2009 6.748 6.762 6.727 6.747 10,674,459 +0.03(+0.43%)
Dec 11, 2009 6.663 6.725 6.640 6.718 14,917,565 +0.10(+1.49%)
Dec 10, 2009 6.595 6.672 6.592 6.619 14,491,858 +0.09(+1.39%)
Dec 09, 2009 6.465 6.539 6.404 6.528 19,521,334 +0.07(+1.01%)
Dec 08, 2009 6.525 6.525 6.421 6.463 20,616,234 -0.14(-2.09%)
Dec 07, 2009 6.585 6.663 6.557 6.601 15,424,915 +0.01(+0.18%)
Dec 04, 2009 6.722 6.759 6.497 6.589 30,749,908 +0.03(+0.44%)
Dec 03, 2009 6.709 6.748 6.545 6.560 20,207,986 -0.11(-1.66%)
Dec 02, 2009 6.687 6.756 6.636 6.671 16,237,883 -0.02(-0.32%)
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.