Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.10 +0.04 (+0.05%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.39 17.97 17.33 17.97 1,510,504 +0.81(+4.73%)
Jan 28, 2016 17.18 17.23 16.73 17.16 1,651,799 +0.27(+1.58%)
Jan 27, 2016 17.17 17.52 16.75 16.90 2,173,007 -0.49(-2.82%)
Jan 26, 2016 16.94 17.41 16.94 17.39 1,899,863 +0.59(+3.54%)
Jan 25, 2016 17.13 17.21 16.77 16.79 1,418,284 -0.43(-2.48%)
Jan 22, 2016 17.26 17.31 16.98 17.22 1,846,357 +0.45(+2.68%)
Jan 21, 2016 16.61 17.11 16.41 16.77 2,730,091 +0.20(+1.22%)
Jan 20, 2016 16.47 16.83 15.87 16.57 4,529,352 -0.49(-2.89%)
Jan 19, 2016 17.39 17.40 16.83 17.06 2,695,958 +0.05(+0.28%)
Jan 15, 2016 16.95 17.01 17.01 17.01 3,234,645 -0.82(-4.59%)
Jan 14, 2016 17.50 18.07 17.20 17.83 3,066,768 +0.47(+2.68%)
Jan 13, 2016 18.27 18.34 17.30 17.37 3,156,098 -0.79(-4.33%)
Jan 12, 2016 18.21 18.33 17.74 18.15 2,937,817 +0.25(+1.37%)
Jan 11, 2016 17.97 18.06 17.55 17.91 2,458,740 +0.11(+0.60%)
Jan 08, 2016 18.41 18.47 17.74 17.80 2,424,712 -0.37(-2.06%)
Jan 07, 2016 18.36 18.82 18.06 18.18 2,880,439 -0.88(-4.62%)
Jan 06, 2016 19.04 19.30 18.85 19.06 2,027,990 -0.56(-2.86%)
Jan 05, 2016 19.66 19.70 19.35 19.62 1,733,706 +0.01(+0.04%)
Jan 04, 2016 19.51 19.61 19.16 19.61 2,169,049 -0.62(-3.05%)
Dec 31, 2015 20.50 20.23 20.23 20.23 1,477,922 -0.43(-2.07%)
Dec 30, 2015 20.82 20.88 20.62 20.65 711,310 -0.28(-1.34%)
Dec 29, 2015 20.75 21.00 20.75 20.93 1,176,692 +0.46(+2.23%)
Dec 28, 2015 20.35 20.50 20.27 20.48 444,171 -0.06(-0.31%)
Dec 24, 2015 20.59 20.54 20.54 20.54 525,172 -0.11(-0.53%)
Dec 23, 2015 20.58 20.67 20.43 20.65 1,519,138 +0.41(+2.04%)
Dec 22, 2015 20.07 20.31 19.82 20.24 986,692 +0.37(+1.87%)
Dec 21, 2015 19.81 19.90 19.54 19.87 1,121,727 +0.29(+1.47%)
Dec 18, 2015 20.27 20.27 19.56 19.58 2,452,502 -0.86(-4.21%)
Dec 17, 2015 21.12 21.15 20.43 20.44 1,116,617 -0.60(-2.83%)
Dec 16, 2015 20.84 21.11 20.41 21.03 1,859,010 +0.51(+2.48%)
Dec 15, 2015 20.46 20.75 20.42 20.53 1,317,319 +0.36(+1.80%)
Dec 14, 2015 19.98 20.17 19.62 20.16 2,186,136 +0.26(+1.31%)
Dec 11, 2015 20.09 20.28 19.83 19.90 2,396,257 -0.72(-3.51%)
Dec 10, 2015 20.44 20.92 20.39 20.63 1,191,278 +0.19(+0.94%)
Dec 09, 2015 20.51 21.07 20.21 20.43 1,890,352 -0.19(-0.91%)
Dec 08, 2015 20.62 20.85 20.41 20.62 1,103,423 -0.35(-1.69%)
Dec 07, 2015 21.13 21.15 20.76 20.98 745,124 -0.27(-1.25%)
Dec 04, 2015 20.47 21.30 20.47 21.24 1,913,170 +0.83(+4.07%)
Dec 03, 2015 21.11 21.11 20.27 20.41 1,563,813 -0.59(-2.79%)
Dec 02, 2015 21.30 21.40 20.94 21.00 976,703 -0.34(-1.60%)
Dec 01, 2015 21.14 21.37 21.08 21.34 1,189,088 +0.35(+1.67%)
Nov 30, 2015 21.23 21.23 20.96 20.99 782,138 -0.15(-0.71%)
Nov 27, 2015 21.10 21.20 21.02 21.14 230,992 -0.02(-0.07%)
Nov 25, 2015 21.17 21.16 21.16 21.16 426,523 +0.01(+0.03%)
Nov 24, 2015 20.85 21.26 20.84 21.15 839,434 +0.03(+0.16%)
Nov 23, 2015 21.15 21.28 21.00 21.12 755,539 -0.06(-0.27%)
Nov 20, 2015 21.19 21.39 21.09 21.17 1,964,433 +0.21(+1.02%)
Nov 19, 2015 20.84 21.04 20.84 20.96 759,380 +0.00(+0.01%)
Nov 18, 2015 20.48 21.00 20.48 20.96 1,281,093 +0.59(+2.91%)
Nov 17, 2015 20.46 20.62 20.28 20.36 1,282,384 +0.03(+0.12%)
Nov 16, 2015 19.68 20.34 19.68 20.34 1,049,760 +0.54(+2.73%)
Nov 13, 2015 20.12 20.24 19.78 19.80 1,437,198 -0.45(-2.23%)
Nov 12, 2015 20.58 20.66 20.25 20.25 1,270,963 -0.61(-2.92%)
Nov 11, 2015 21.10 21.11 20.85 20.86 587,731 -0.13(-0.60%)
Nov 10, 2015 20.82 21.02 20.75 20.98 964,730 +0.06(+0.30%)
Nov 09, 2015 21.20 21.20 20.76 20.92 1,313,472 -0.40(-1.88%)
Nov 06, 2015 21.17 21.33 20.99 21.32 1,966,569 +0.12(+0.56%)
Nov 05, 2015 21.24 21.35 21.00 21.20 1,058,316 -0.01(-0.06%)
Nov 04, 2015 21.42 21.43 21.11 21.22 1,064,698 -0.09(-0.44%)
Nov 03, 2015 21.03 21.44 21.01 21.31 1,140,175 +0.22(+1.06%)
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.