Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

82.45 -0.61 (-0.73%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.18 14.34 13.91 14.13 1,886,585 -0.03(-0.18%)
Jun 28, 2007 14.11 14.29 13.96 14.16 1,503,703 +0.04(+0.30%)
Jun 27, 2007 13.82 14.16 13.81 14.11 1,228,797 +0.27(+1.96%)
Jun 26, 2007 14.11 14.20 13.84 13.84 1,498,404 -0.19(-1.33%)
Jun 25, 2007 14.15 14.33 13.94 14.03 2,262,882 -0.08(-0.60%)
Jun 22, 2007 14.36 14.40 14.08 14.11 2,091,936 -0.34(-2.38%)
Jun 21, 2007 14.35 14.49 14.11 14.46 1,805,769 +0.12(+0.82%)
Jun 20, 2007 14.73 14.74 14.34 14.34 1,567,959 -0.32(-2.21%)
Jun 19, 2007 14.59 14.70 14.53 14.66 1,058,554 +0.05(+0.32%)
Jun 18, 2007 14.70 14.72 14.60 14.62 731,316 -0.06(-0.41%)
Jun 15, 2007 14.70 14.79 14.66 14.68 1,387,117 +0.17(+1.18%)
Jun 14, 2007 14.42 14.55 14.39 14.51 1,290,403 +0.17(+1.17%)
Jun 13, 2007 14.08 14.35 14.02 14.34 1,252,644 +0.38(+2.69%)
Jun 12, 2007 14.10 14.25 13.95 13.96 1,224,823 -0.24(-1.69%)
Jun 11, 2007 14.25 14.32 14.13 14.20 792,922 +0.01(+0.04%)
Jun 08, 2007 13.94 14.23 13.87 14.20 2,448,321 +0.34(+2.48%)
Jun 07, 2007 14.26 14.35 13.85 13.85 2,533,111 -0.45(-3.18%)
Jun 06, 2007 14.51 14.51 14.26 14.31 1,226,147 -0.29(-2.00%)
Jun 05, 2007 14.65 14.69 14.51 14.60 928,056 -0.16(-1.08%)
Jun 04, 2007 14.70 14.80 14.67 14.76 614,067 +0.01(+0.08%)
Jun 01, 2007 14.79 14.81 14.68 14.75 867,776 +0.08(+0.54%)
May 31, 2007 14.73 14.78 14.65 14.67 925,407 -0.01(-0.09%)
May 30, 2007 14.31 14.70 14.31 14.68 1,019,471 +0.21(+1.44%)
May 29, 2007 14.48 14.54 14.33 14.47 614,067 +0.03(+0.23%)
May 25, 2007 14.39 14.44 14.32 14.44 665,736 +0.16(+1.10%)
May 24, 2007 14.52 14.68 14.26 14.28 2,747,074 -0.19(-1.29%)
May 23, 2007 14.57 14.65 14.44 14.47 1,130,096 -0.01(-0.04%)
May 22, 2007 14.54 14.60 14.48 14.48 816,769 +0.00(+0.00%)
May 21, 2007 14.55 14.61 14.48 14.48 2,319,811 -0.08(-0.53%)
May 18, 2007 14.49 14.55 14.45 14.55 1,219,523 +0.17(+1.20%)
May 17, 2007 14.34 14.47 14.32 14.38 1,707,068 -0.03(-0.24%)
May 16, 2007 14.27 14.42 14.14 14.42 1,173,154 +0.21(+1.51%)
May 15, 2007 14.11 14.37 14.11 14.20 1,077,764 +0.10(+0.67%)
May 14, 2007 14.09 14.16 13.99 14.11 873,738 +0.04(+0.26%)
May 11, 2007 13.95 14.08 13.89 14.07 1,271,192 +0.24(+1.71%)
May 10, 2007 13.98 14.06 13.81 13.83 1,754,762 -0.30(-2.14%)
May 09, 2007 14.00 14.15 13.98 14.14 1,163,217 +0.11(+0.80%)
May 08, 2007 13.90 14.02 13.86 14.02 2,038,280 +0.03(+0.19%)
May 07, 2007 13.98 14.02 13.94 14.00 486,219 +0.05(+0.34%)
May 04, 2007 13.88 13.95 13.84 13.95 1,083,726 +0.08(+0.60%)
May 03, 2007 13.85 13.88 13.78 13.87 769,074 +0.06(+0.44%)
May 02, 2007 13.72 13.89 13.71 13.81 1,032,719 +0.16(+1.20%)
May 01, 2007 13.55 13.65 13.44 13.64 953,229 +0.14(+1.07%)
Apr 30, 2007 13.58 13.70 13.49 13.50 608,768 -0.11(-0.83%)
Apr 27, 2007 13.52 13.67 13.52 13.61 435,875 +0.02(+0.13%)
Apr 26, 2007 14.21 13.64 13.51 13.59 794,909 +0.05(+0.36%)
Apr 25, 2007 13.39 13.59 13.31 13.55 576,309 +0.28(+2.09%)
Apr 24, 2007 13.23 13.35 13.17 13.27 489,531 +0.05(+0.37%)
Apr 23, 2007 13.31 13.33 13.20 13.22 596,844 -0.09(-0.66%)
Apr 20, 2007 13.27 13.31 13.18 13.31 486,882 +0.33(+2.57%)
Apr 19, 2007 12.85 13.03 12.85 12.97 688,921 -0.00(-0.02%)
Apr 18, 2007 12.89 13.04 12.83 12.98 470,321 +0.07(+0.54%)
Apr 17, 2007 12.83 12.95 12.81 12.91 423,951 +0.09(+0.72%)
Apr 16, 2007 12.70 12.83 12.70 12.81 253,046 +0.21(+1.68%)
Apr 13, 2007 12.54 12.60 12.42 12.60 336,511 +0.11(+0.85%)
Apr 12, 2007 12.26 12.50 12.26 12.50 470,983 +0.13(+1.06%)
Apr 11, 2007 12.52 12.52 12.31 12.37 732,641 -0.18(-1.41%)
Apr 10, 2007 12.54 12.57 12.50 12.54 279,543 +0.03(+0.23%)
Apr 09, 2007 12.53 12.57 12.50 12.52 392,155 +0.01(+0.07%)
Apr 05, 2007 12.41 12.53 12.40 12.51 234,498 +0.06(+0.52%)
Apr 04, 2007 12.44 12.46 12.39 12.44 282,855 +0.03(+0.27%)
Apr 03, 2007 12.29 12.46 12.29 12.41 570,347 +0.25(+2.05%)
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.