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

Ultra Dow30 2X ETF (NY: DDM )

83.31 -2.62 (-3.05%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 28, 2008 4.826 4.997 4.820 4.985 49,873,976 +0.12(+2.36%)
Nov 26, 2008 4.448 4.876 4.422 4.870 169,903,088 +0.24(+5.10%)
Nov 25, 2008 4.685 4.751 4.395 4.634 178,851,184 +0.20(+4.58%)
Nov 24, 2008 4.316 4.728 4.222 4.431 202,585,552 +0.26(+6.28%)
Nov 21, 2008 3.847 4.183 3.585 4.169 429,110,816 +0.45(+12.23%)
Nov 20, 2008 4.045 4.343 3.639 3.715 265,429,888 -0.44(-10.60%)
Nov 19, 2008 4.566 4.695 4.133 4.155 204,979,344 -0.46(-10.03%)
Nov 18, 2008 4.454 4.666 4.261 4.619 202,322,672 +0.16(+3.53%)
Nov 17, 2008 4.554 4.770 4.417 4.461 138,679,984 -0.23(-4.88%)
Nov 14, 2008 4.897 5.185 4.646 4.690 198,288,624 -0.40(-7.88%)
Nov 13, 2008 4.549 5.108 4.140 5.091 246,610,368 +0.56(+12.48%)
Nov 12, 2008 4.764 4.825 4.467 4.526 135,315,072 -0.40(-8.20%)
Nov 11, 2008 4.997 5.149 4.793 4.931 114,931,656 -0.26(-5.02%)
Nov 10, 2008 5.467 5.502 5.020 5.191 86,317,976 -0.06(-1.07%)
Nov 07, 2008 5.047 5.256 4.993 5.247 111,757,512 +0.26(+5.19%)
Nov 06, 2008 5.396 5.502 4.888 4.988 120,781,376 -0.51(-9.26%)
Nov 05, 2008 5.929 6.003 5.435 5.497 89,072,464 -0.54(-8.91%)
Nov 04, 2008 5.955 6.115 5.853 6.035 85,323,048 +0.28(+4.87%)
Nov 03, 2008 5.694 5.825 5.637 5.755 54,251,224 +0.03(+0.53%)
Oct 31, 2008 5.520 5.873 5.465 5.724 97,886,464 +0.20(+3.56%)
Oct 30, 2008 5.582 5.649 5.305 5.527 97,042,416 +0.27(+5.22%)
Oct 29, 2008 5.396 5.761 5.194 5.253 154,624,112 -0.15(-2.69%)
Oct 28, 2008 4.682 5.412 4.442 5.399 137,396,192 +0.99(+22.59%)
Oct 27, 2008 4.543 4.931 4.404 4.404 122,881,896 -0.22(-4.66%)
Oct 24, 2008 4.316 4.925 4.249 4.619 151,502,256 -0.52(-10.12%)
Oct 23, 2008 4.917 5.161 4.533 5.139 143,346,960 +0.23(+4.67%)
Oct 22, 2008 5.200 5.249 4.626 4.910 108,899,416 -0.58(-10.61%)
Oct 21, 2008 5.605 5.783 5.428 5.493 70,878,816 -0.26(-4.53%)
Oct 20, 2008 5.390 5.753 5.297 5.753 58,906,136 +0.49(+9.23%)
Oct 17, 2008 5.159 5.786 5.114 5.267 103,373,312 -0.14(-2.55%)
Oct 16, 2008 5.019 5.438 4.523 5.405 122,098,088 +0.46(+9.21%)
Oct 15, 2008 5.711 5.726 4.913 4.949 81,258,520 -0.94(-15.97%)
Oct 14, 2008 6.472 6.603 5.582 5.889 85,646,776 -0.14(-2.26%)
Oct 13, 2008 5.358 6.026 5.232 6.026 66,309,472 +0.88(+17.03%)
Oct 10, 2008 4.628 5.543 4.248 5.149 138,198,000 +0.15(+3.03%)
Oct 09, 2008 6.073 6.182 4.997 4.997 73,565,920 -0.85(-14.49%)
Oct 08, 2008 6.006 6.428 5.838 5.844 96,072,320 -0.42(-6.72%)
Oct 07, 2008 7.002 7.104 6.180 6.265 73,662,616 -0.63(-9.08%)
Oct 06, 2008 7.074 7.127 6.251 6.890 96,401,528 -0.48(-6.49%)
Oct 03, 2008 7.767 8.088 7.369 7.369 75,699,984 -0.32(-4.21%)
Oct 02, 2008 8.040 8.060 7.564 7.693 33,694,500 -0.51(-6.27%)
Oct 01, 2008 8.020 8.226 7.849 8.208 32,743,916 +0.05(+0.56%)
Sep 30, 2008 7.775 8.193 7.702 8.162 30,940,422 +0.44(+5.69%)
Sep 29, 2008 8.464 8.477 7.546 7.723 59,551,640 -0.91(-10.59%)
Sep 26, 2008 8.238 8.729 8.238 8.638 0 +0.14(+1.69%)
Sep 25, 2008 8.340 8.671 8.296 8.494 30,278,790 +0.23(+2.80%)
Sep 24, 2008 8.359 8.373 8.097 8.262 28,316,472 -0.05(-0.58%)
Sep 23, 2008 8.585 8.742 8.262 8.311 35,450,648 -0.23(-2.73%)
Sep 22, 2008 9.112 9.136 8.499 8.544 27,427,050 -0.58(-6.31%)
Sep 19, 2008 9.251 9.389 8.418 9.120 0 +0.70(+8.31%)
Sep 18, 2008 8.123 8.641 7.741 8.420 57,428,628 +0.42(+5.20%)
Sep 17, 2008 8.420 8.473 7.935 8.003 69,290,600 -0.67(-7.75%)
Sep 16, 2008 8.215 8.708 8.159 8.676 56,866,960 +0.18(+2.07%)
Sep 15, 2008 8.718 8.997 8.481 8.500 60,190,524 -0.83(-8.85%)
Sep 12, 2008 9.127 9.326 9.024 9.326 25,480,836 +0.04(+0.44%)
Sep 11, 2008 8.833 9.307 8.739 9.285 30,048,340 +0.28(+3.12%)
Sep 10, 2008 9.047 9.187 8.920 9.004 20,297,746 +0.03(+0.33%)
Sep 09, 2008 9.386 9.516 8.935 8.974 24,172,390 -0.41(-4.33%)
Sep 08, 2008 9.441 9.510 9.089 9.380 36,667,900 +0.44(+4.89%)
Sep 05, 2008 8.815 8.982 8.658 8.942 0 +0.03(+0.34%)
Sep 04, 2008 9.307 9.336 8.886 8.912 39,473,860 -0.55(-5.84%)
Sep 03, 2008 9.413 9.501 9.273 9.465 21,218,282 +0.05(+0.48%)
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.