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

Ultra Dow30 2X ETF (NY: DDM )

83.27 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 4.423 4.455 4.286 4.346 43,357,600 -0.07(-1.61%)
Jun 29, 2009 4.345 4.428 4.322 4.417 24,430,264 +0.10(+2.35%)
Jun 26, 2009 4.340 4.360 4.293 4.316 22,169,876 -0.04(-0.94%)
Jun 25, 2009 4.243 4.381 4.233 4.357 48,784,100 +0.17(+3.98%)
Jun 24, 2009 4.264 4.320 4.149 4.190 52,069,680 -0.04(-1.04%)
Jun 23, 2009 4.261 4.289 4.202 4.234 36,328,552 -0.01(-0.18%)
Jun 22, 2009 4.392 4.404 4.242 4.242 40,229,580 -0.22(-4.89%)
Jun 19, 2009 4.533 4.545 4.422 4.460 35,162,868 -0.01(-0.27%)
Jun 18, 2009 4.434 4.522 4.399 4.472 37,066,580 +0.06(+1.30%)
Jun 17, 2009 4.420 4.489 4.384 4.414 43,614,396 -0.01(-0.27%)
Jun 16, 2009 4.579 4.587 4.423 4.427 38,664,240 -0.13(-2.92%)
Jun 15, 2009 4.640 4.646 4.508 4.560 39,596,868 -0.19(-4.02%)
Jun 12, 2009 4.676 4.754 4.654 4.751 25,208,664 +0.04(+0.80%)
Jun 11, 2009 4.707 4.831 4.701 4.713 43,464,824 +0.03(+0.65%)
Jun 10, 2009 4.787 4.787 4.572 4.682 45,215,288 -0.02(-0.39%)
Jun 09, 2009 4.728 4.749 4.664 4.701 36,120,364 +0.01(+0.19%)
Jun 08, 2009 4.602 4.770 4.563 4.692 35,281,712 -0.02(-0.51%)
Jun 05, 2009 4.752 4.781 4.631 4.716 55,250,012 +0.04(+0.87%)
Jun 04, 2009 4.619 4.687 4.563 4.675 33,357,410 +0.06(+1.35%)
Jun 03, 2009 4.619 4.628 4.519 4.613 34,738,320 -0.06(-1.26%)
Jun 02, 2009 4.628 4.720 4.608 4.672 36,712,196 +0.01(+0.32%)
Jun 01, 2009 4.546 4.690 4.522 4.657 43,514,648 +0.19(+4.17%)
May 29, 2009 4.349 4.470 4.284 4.470 41,487,964 +0.16(+3.65%)
May 28, 2009 4.283 4.354 4.163 4.313 50,903,820 +0.08(+1.97%)
May 27, 2009 4.407 4.420 4.207 4.230 46,109,376 -0.16(-3.72%)
May 26, 2009 4.145 4.419 4.140 4.393 42,088,628 +0.20(+4.73%)
May 22, 2009 4.254 4.287 4.181 4.195 32,396,540 -0.03(-0.68%)
May 21, 2009 4.243 4.248 4.142 4.224 44,108,388 -0.11(-2.55%)
May 20, 2009 4.455 4.519 4.327 4.334 48,668,240 -0.05(-1.17%)
May 19, 2009 4.420 4.460 4.383 4.386 31,181,300 -0.03(-0.79%)
May 18, 2009 4.268 4.428 4.268 4.420 35,641,096 +0.23(+5.42%)
May 15, 2009 4.236 4.314 4.145 4.193 47,043,796 -0.04(-0.89%)
May 14, 2009 4.210 4.290 4.187 4.231 35,181,156 +0.02(+0.58%)
May 13, 2009 4.264 4.281 4.175 4.207 49,691,816 -0.17(-3.84%)
May 12, 2009 4.378 4.428 4.274 4.375 48,790,228 +0.04(+0.84%)
May 11, 2009 4.375 4.401 4.319 4.339 41,569,544 -0.14(-3.11%)
May 08, 2009 4.417 4.501 4.364 4.478 55,968,704 +0.16(+3.65%)
May 07, 2009 4.496 4.498 4.264 4.321 68,729,408 -0.10(-2.33%)
May 06, 2009 4.407 4.431 4.322 4.423 56,294,388 +0.11(+2.46%)
May 05, 2009 4.308 4.361 4.263 4.317 46,402,844 -0.01(-0.25%)
May 04, 2009 4.177 4.330 4.160 4.328 57,738,844 +0.23(+5.54%)
May 01, 2009 4.083 4.361 4.003 4.101 39,612,088 +0.04(+0.89%)
Apr 30, 2009 4.178 4.210 4.039 4.065 53,490,964 -0.01(-0.33%)
Apr 29, 2009 3.986 4.157 3.974 4.078 52,535,916 +0.16(+4.10%)
Apr 28, 2009 3.848 3.996 3.844 3.918 40,150,252 -0.01(-0.31%)
Apr 27, 2009 3.883 4.025 3.874 3.930 44,387,852 -0.05(-1.33%)
Apr 24, 2009 3.918 4.033 3.903 3.983 53,729,108 +0.11(+2.94%)
Apr 23, 2009 3.810 3.889 3.719 3.869 56,950,228 +0.07(+1.96%)
Apr 22, 2009 3.813 3.953 3.778 3.795 60,619,764 -0.07(-1.80%)
Apr 21, 2009 3.695 3.886 3.695 3.865 46,780,500 +0.10(+2.65%)
Apr 20, 2009 3.919 3.931 3.753 3.765 45,143,672 -0.28(-6.86%)
Apr 17, 2009 4.057 4.099 3.998 4.042 47,640,304 +0.01(+0.34%)
Apr 16, 2009 3.990 4.078 3.877 4.028 65,432,664 +0.09(+2.27%)
Apr 15, 2009 3.807 3.949 3.783 3.939 54,076,880 +0.10(+2.68%)
Apr 14, 2009 3.904 3.942 3.816 3.836 60,079,984 -0.16(-4.05%)
Apr 13, 2009 3.910 4.024 3.877 3.998 54,011,284 +0.01(+0.30%)
Apr 09, 2009 3.915 3.992 3.889 3.986 61,340,240 +0.22(+5.96%)
Apr 08, 2009 3.734 3.809 3.678 3.762 63,174,524 +0.05(+1.43%)
Apr 07, 2009 3.783 3.789 3.689 3.709 64,959,892 -0.18(-4.63%)
Apr 06, 2009 3.860 3.906 3.778 3.889 58,876,784 -0.04(-0.96%)
Apr 03, 2009 3.883 3.933 3.813 3.927 81,991,616 +0.04(+0.97%)
Apr 02, 2009 3.854 3.984 3.816 3.889 114,639,176 +0.22(+5.90%)
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.