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

Ultra Dow30 2X ETF (NY: DDM )

85.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Aug 03, 2009 5.196 5.249 5.135 5.227 35,220,608 +0.13(+2.58%)
Jul 31, 2009 5.079 5.161 5.069 5.096 35,853,712 -0.01(-0.21%)
Jul 30, 2009 5.088 5.191 5.058 5.107 34,428,536 +0.11(+2.19%)
Jul 29, 2009 4.990 5.023 4.935 4.997 29,556,890 -0.03(-0.57%)
Jul 28, 2009 4.994 5.058 4.926 5.026 43,389,716 +0.02(+0.39%)
Jul 27, 2009 5.026 5.058 4.960 5.007 28,632,112 -0.02(-0.30%)
Jul 24, 2009 4.957 5.031 4.926 5.022 24,210,352 +0.04(+0.73%)
Jul 23, 2009 4.801 5.028 4.796 4.985 38,658,588 +0.19(+3.88%)
Jul 22, 2009 4.782 4.870 4.772 4.799 30,271,190 -0.03(-0.69%)
Jul 21, 2009 4.825 4.841 4.714 4.832 35,551,296 +0.09(+1.92%)
Jul 20, 2009 4.696 4.763 4.655 4.742 32,446,072 +0.10(+2.09%)
Jul 17, 2009 4.619 4.657 4.569 4.645 31,849,918 +0.03(+0.76%)
Jul 16, 2009 4.492 4.639 4.484 4.610 41,000,376 +0.10(+2.28%)
Jul 15, 2009 4.339 4.520 4.336 4.507 41,051,408 +0.27(+6.25%)
Jul 14, 2009 4.228 4.249 4.169 4.242 40,793,572 +0.02(+0.57%)
Jul 13, 2009 4.080 4.218 4.077 4.218 37,365,900 +0.19(+4.74%)
Jul 10, 2009 4.024 4.074 3.983 4.027 36,879,152 -0.03(-0.71%)
Jul 09, 2009 4.107 4.122 4.036 4.056 41,176,596 -0.01(-0.26%)
Jul 08, 2009 4.069 4.107 3.980 4.066 55,998,240 +0.03(+0.86%)
Jul 07, 2009 4.204 4.204 4.031 4.031 41,373,812 -0.18(-4.18%)
Jul 06, 2009 4.104 4.215 4.092 4.207 28,904,350 +0.02(+0.43%)
Jul 02, 2009 4.289 4.289 4.180 4.189 36,883,496 -0.21(-4.78%)
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.