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

Ultra Dow30 2X ETF (NY: DDM )

83.84 -2.09 (-2.43%)
Streaming Delayed Price Updated: 1:42 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 (%)
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%)
Sep 02, 2008 9.709 9.877 9.344 9.419 22,003,358 -0.04(-0.42%)
Aug 29, 2008 9.633 9.718 9.447 9.459 13,333,923 -0.26(-2.66%)
Aug 28, 2008 9.506 9.739 9.492 9.718 18,805,528 +0.35(+3.72%)
Aug 27, 2008 9.273 9.482 9.206 9.369 17,330,274 +0.11(+1.21%)
Aug 26, 2008 9.235 9.295 9.144 9.257 15,034,273 +0.03(+0.36%)
Aug 25, 2008 9.500 9.506 9.174 9.224 17,865,960 -0.36(-3.73%)
Aug 22, 2008 9.391 9.618 9.374 9.581 18,745,172 +0.31(+3.38%)
Aug 21, 2008 9.109 9.363 9.094 9.268 15,072,084 +0.01(+0.10%)
Aug 20, 2008 9.224 9.327 9.061 9.259 16,514,525 +0.09(+0.96%)
Aug 19, 2008 9.251 9.276 9.104 9.171 16,577,687 -0.23(-2.45%)
Aug 18, 2008 9.681 9.716 9.291 9.401 20,120,690 -0.29(-2.95%)
Aug 15, 2008 9.657 9.769 9.566 9.687 0 +0.09(+0.90%)
Aug 14, 2008 9.345 9.754 9.326 9.601 20,155,496 +0.17(+1.75%)
Aug 13, 2008 9.554 9.572 9.319 9.436 21,094,906 -0.21(-2.18%)
Aug 12, 2008 9.787 9.787 9.551 9.647 13,007,049 -0.21(-2.12%)
Aug 11, 2008 9.709 9.991 9.675 9.856 17,472,860 +0.13(+1.37%)
Aug 08, 2008 9.263 9.812 9.227 9.722 23,911,880 +0.41(+4.39%)
Aug 07, 2008 9.465 9.539 9.262 9.313 13,546,030 -0.33(-3.42%)
Aug 06, 2008 9.485 9.701 9.432 9.644 14,750,248 +0.08(+0.87%)
Aug 05, 2008 9.200 9.563 9.192 9.560 18,105,080 +0.50(+5.50%)
Aug 04, 2008 9.110 9.203 8.942 9.062 14,630,760 -0.05(-0.50%)
Aug 01, 2008 9.263 9.280 9.018 9.107 14,736,824 -0.08(-0.87%)
Jul 31, 2008 9.362 9.501 9.177 9.188 19,625,290 -0.37(-3.84%)
Jul 30, 2008 9.353 9.554 9.253 9.554 22,388,640 +0.34(+3.72%)
Jul 29, 2008 9.212 9.223 8.855 9.212 16,966,374 +0.37(+4.20%)
Jul 28, 2008 9.148 9.183 8.802 8.841 19,226,982 -0.31(-3.34%)
Jul 25, 2008 9.244 9.321 9.123 9.147 18,856,632 -0.04(-0.45%)
Jul 24, 2008 9.631 9.636 9.159 9.188 26,848,652 -0.44(-4.53%)
Jul 23, 2008 9.597 9.743 9.516 9.624 28,982,442 +0.04(+0.46%)
Jul 22, 2008 9.262 9.612 9.235 9.580 23,137,938 +0.20(+2.13%)
Jul 21, 2008 9.500 9.516 9.279 9.380 20,045,814 -0.06(-0.66%)
Jul 18, 2008 9.368 9.442 9.223 9.442 25,080,216 +0.17(+1.85%)
Jul 17, 2008 9.127 9.330 8.956 9.271 33,216,660 +0.32(+3.62%)
Jul 16, 2008 8.594 9.006 8.497 8.947 22,561,726 +0.40(+4.73%)
Jul 15, 2008 8.582 8.824 8.356 8.543 31,276,448 -0.15(-1.71%)
Jul 14, 2008 8.979 9.002 8.632 8.691 17,427,978 -0.12(-1.39%)
Jul 11, 2008 8.809 9.012 8.588 8.814 31,206,426 -0.19(-2.07%)
Jul 10, 2008 8.879 9.054 8.747 9.000 21,787,962 +0.13(+1.42%)
Jul 09, 2008 9.279 9.306 8.848 8.874 22,051,696 -0.38(-4.06%)
Jul 08, 2008 8.995 9.253 8.912 9.250 23,697,170 +0.28(+3.07%)
Jul 07, 2008 9.138 9.286 8.797 8.974 21,020,676 -0.13(-1.43%)
Jul 04, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.00(+0.00%)
Jul 03, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.11(+1.21%)
Jul 02, 2008 9.268 9.357 8.967 8.995 23,079,234 -0.26(-2.78%)
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.