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 (%)
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%)
Dec 01, 2009 6.642 6.740 6.634 6.692 17,877,766 +0.15(+2.29%)
Nov 30, 2009 6.489 6.566 6.438 6.542 22,666,826 +0.05(+0.70%)
Nov 27, 2009 6.404 6.581 6.376 6.497 21,644,398 -0.19(-2.79%)
Nov 25, 2009 6.672 6.708 6.630 6.683 12,611,229 +0.03(+0.52%)
Nov 24, 2009 6.657 6.672 6.553 6.648 17,099,618 -0.01(-0.14%)
Nov 23, 2009 6.625 6.724 6.621 6.657 21,333,426 +0.15(+2.26%)
Nov 20, 2009 6.462 6.535 6.441 6.510 19,738,182 -0.01(-0.14%)
Nov 19, 2009 6.565 6.566 6.416 6.519 21,063,942 -0.11(-1.67%)
Nov 18, 2009 6.631 6.639 6.550 6.630 16,075,526 -0.01(-0.16%)
Nov 17, 2009 6.572 6.644 6.544 6.641 17,029,932 +0.04(+0.64%)
Nov 16, 2009 6.488 6.636 6.482 6.598 27,044,026 +0.17(+2.64%)
Nov 13, 2009 6.371 6.468 6.327 6.429 25,678,560 +0.09(+1.43%)
Nov 12, 2009 6.433 6.492 6.300 6.338 24,503,760 -0.12(-1.85%)
Nov 11, 2009 6.457 6.516 6.394 6.457 25,584,548 +0.05(+0.85%)
Nov 10, 2009 6.348 6.415 6.333 6.403 20,999,804 +0.04(+0.62%)
Nov 09, 2009 6.206 6.368 6.183 6.363 22,740,606 +0.24(+3.98%)
Nov 06, 2009 6.023 6.142 6.003 6.120 19,923,678 +0.09(+1.43%)
Nov 05, 2009 5.936 6.097 5.933 6.033 22,314,352 +0.18(+3.11%)
Nov 04, 2009 5.888 5.997 5.826 5.852 31,312,734 +0.05(+0.84%)
Nov 03, 2009 5.749 5.823 5.723 5.803 31,501,636 -0.02(-0.31%)
Nov 02, 2009 5.762 5.909 5.697 5.821 42,595,224 +0.09(+1.64%)
Oct 30, 2009 5.997 6.036 5.702 5.727 51,570,424 -0.30(-4.90%)
Oct 29, 2009 5.888 6.048 5.849 6.023 27,438,632 +0.22(+3.78%)
Oct 28, 2009 5.920 5.970 5.796 5.803 26,609,762 -0.14(-2.39%)
Oct 27, 2009 5.953 6.026 5.891 5.945 25,391,894 +0.01(+0.15%)
Oct 26, 2009 6.073 6.177 5.906 5.936 28,417,226 -0.13(-2.12%)
Oct 23, 2009 6.089 6.109 6.009 6.065 35,917,248 -0.11(-1.84%)
Oct 22, 2009 6.039 6.218 5.988 6.179 25,581,728 +0.16(+2.64%)
Oct 21, 2009 6.109 6.235 6.020 6.020 23,898,250 -0.11(-1.83%)
Oct 20, 2009 6.080 6.147 6.076 6.132 18,462,034 -0.06(-0.98%)
Oct 19, 2009 6.098 6.230 6.080 6.192 20,149,750 +0.10(+1.69%)
Oct 16, 2009 6.054 6.117 6.012 6.089 21,996,814 -0.07(-1.08%)
Oct 15, 2009 6.058 6.160 6.058 6.156 14,309,572 +0.05(+0.79%)
Oct 14, 2009 6.051 6.123 6.011 6.108 19,301,546 +0.17(+2.89%)
Oct 13, 2009 5.915 5.962 5.865 5.936 14,398,156 -0.02(-0.25%)
Oct 12, 2009 5.992 6.006 5.906 5.952 14,297,342 +0.03(+0.49%)
Oct 09, 2009 5.826 5.926 5.803 5.923 10,235,810 +0.09(+1.58%)
Oct 08, 2009 5.835 5.894 5.785 5.830 20,328,556 +0.07(+1.29%)
Oct 07, 2009 5.743 5.777 5.703 5.756 16,456,660 -0.00(-0.03%)
Oct 06, 2009 5.674 5.811 5.670 5.758 21,716,936 +0.15(+2.76%)
Oct 05, 2009 5.505 5.637 5.470 5.603 18,020,016 +0.13(+2.35%)
Oct 02, 2009 5.402 5.520 5.397 5.474 26,784,692 -0.02(-0.28%)
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.