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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2009 4.389 4.478 4.386 4.399 33,993,116 +0.05(+1.22%)
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%)
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.