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

Ultra Dow30 2X ETF (NY: DDM )

95.52 +0.55 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 3.238 3.377 3.224 3.263 0 -0.11(-3.37%)
Feb 26, 2009 3.519 3.571 3.355 3.377 89,701,648 -0.06(-1.66%)
Feb 25, 2009 3.473 3.571 3.336 3.434 110,909,888 -0.08(-2.38%)
Feb 24, 2009 3.342 3.548 3.303 3.517 84,142,232 +0.21(+6.25%)
Feb 23, 2009 3.599 3.615 3.296 3.311 108,509,536 -0.24(-6.76%)
Feb 20, 2009 3.509 3.645 3.374 3.551 126,499,936 -0.09(-2.43%)
Feb 19, 2009 3.783 3.787 3.622 3.639 94,042,920 -0.08(-2.08%)
Feb 18, 2009 3.768 3.786 3.648 3.716 87,830,376 -0.00(-0.04%)
Feb 17, 2009 3.802 3.847 3.718 3.718 102,999,856 -0.28(-7.10%)
Feb 13, 2009 4.100 4.144 4.002 4.002 83,283,016 -0.10(-2.50%)
Feb 12, 2009 3.997 4.111 3.862 4.105 123,513,800 -0.00(-0.04%)
Feb 11, 2009 4.117 4.152 4.019 4.106 76,963,280 +0.03(+0.66%)
Feb 10, 2009 4.405 4.454 4.013 4.079 150,419,424 -0.38(-8.44%)
Feb 09, 2009 4.465 4.512 4.386 4.455 63,282,764 -0.01(-0.14%)
Feb 06, 2009 4.261 4.507 4.240 4.461 96,103,392 +0.23(+5.53%)
Feb 05, 2009 4.097 4.285 4.015 4.228 101,328,528 +0.10(+2.41%)
Feb 04, 2009 4.245 4.345 4.100 4.128 81,023,888 -0.11(-2.62%)
Feb 03, 2009 4.150 4.283 4.072 4.239 71,287,592 +0.14(+3.40%)
Feb 02, 2009 4.084 4.160 4.030 4.100 84,155,416 -0.07(-1.59%)
Jan 30, 2009 4.370 4.379 4.132 4.166 0 -0.17(-3.83%)
Jan 29, 2009 4.444 4.488 4.315 4.332 78,914,856 -0.23(-5.12%)
Jan 28, 2009 4.498 4.605 4.454 4.566 106,608,824 +0.22(+5.16%)
Jan 27, 2009 4.338 4.414 4.263 4.341 86,016,128 +0.05(+1.25%)
Jan 26, 2009 4.272 4.420 4.199 4.288 108,351,064 +0.05(+1.12%)
Jan 23, 2009 4.113 4.341 4.079 4.240 118,923,672 -0.06(-1.39%)
Jan 22, 2009 4.272 4.396 4.130 4.300 111,131,152 -0.11(-2.54%)
Jan 21, 2009 4.263 4.430 4.119 4.413 92,553,976 +0.28(+6.80%)
Jan 20, 2009 4.427 4.449 4.119 4.132 98,801,464 -0.34(-7.59%)
Jan 16, 2009 4.545 4.558 4.307 4.471 104,368,488 +0.05(+1.14%)
Jan 15, 2009 4.400 4.499 4.185 4.420 133,728,432 +0.02(+0.45%)
Jan 14, 2009 4.523 4.544 4.338 4.401 121,303,704 -0.26(-5.51%)
Jan 13, 2009 4.687 4.758 4.596 4.657 84,901,848 -0.04(-0.91%)
Jan 12, 2009 4.818 4.844 4.645 4.700 71,454,720 -0.15(-3.16%)
Jan 09, 2009 5.033 5.042 4.826 4.853 88,868,032 -0.15(-3.09%)
Jan 08, 2009 4.962 5.020 4.907 5.008 91,499,712 -0.05(-0.97%)
Jan 07, 2009 5.173 5.210 4.984 5.057 83,692,680 -0.25(-4.79%)
Jan 06, 2009 5.331 5.409 5.237 5.311 129,302,704 +0.05(+1.02%)
Jan 05, 2009 5.298 5.350 5.178 5.257 100,719,704 -0.06(-1.13%)
Jan 02, 2009 5.076 5.368 5.031 5.317 90,266,048 +0.28(+5.48%)
Jan 01, 2009 4.952 5.110 4.922 5.041 0 +0.00(+0.00%)
Dec 31, 2008 4.952 5.110 4.922 5.041 66,854,488 +0.12(+2.41%)
Dec 30, 2008 4.784 4.922 4.727 4.922 63,296,652 +0.20(+4.14%)
Dec 29, 2008 4.761 4.777 4.589 4.727 45,528,340 -0.02(-0.33%)
Dec 26, 2008 4.744 4.776 4.700 4.742 18,487,924 +0.05(+1.08%)
Dec 24, 2008 4.692 4.735 4.651 4.692 18,022,110 +0.04(+0.81%)
Dec 23, 2008 4.817 4.851 4.627 4.654 56,358,948 -0.11(-2.27%)
Dec 22, 2008 4.860 4.873 4.614 4.762 70,503,816 -0.06(-1.18%)
Dec 19, 2008 4.971 5.086 4.816 4.819 100,259,704 -0.07(-1.38%)
Dec 18, 2008 5.183 5.206 4.784 4.887 114,507,280 -0.24(-4.68%)
Dec 17, 2008 5.141 5.300 5.084 5.127 105,869,160 -0.14(-2.61%)
Dec 16, 2008 4.958 5.284 4.909 5.264 136,868,816 +0.41(+8.34%)
Dec 15, 2008 4.978 5.000 4.740 4.859 108,767,544 -0.05(-1.00%)
Dec 12, 2008 4.590 4.986 4.556 4.907 132,690,712 +0.05(+1.04%)
Dec 11, 2008 4.952 5.133 4.792 4.857 115,261,336 -0.23(-4.44%)
Dec 10, 2008 5.112 5.206 4.939 5.083 147,113,632 +0.08(+1.51%)
Dec 09, 2008 5.141 5.275 4.944 5.007 165,553,072 -0.23(-4.34%)
Dec 08, 2008 5.149 5.381 5.135 5.234 187,824,368 +0.26(+5.27%)
Dec 05, 2008 4.551 4.986 4.365 4.972 231,034,032 +0.33(+7.14%)
Dec 04, 2008 4.748 4.947 4.523 4.641 200,338,752 -0.22(-4.60%)
Dec 03, 2008 4.598 4.925 4.496 4.865 244,326,832 +0.23(+4.92%)
Dec 02, 2008 4.523 4.710 4.399 4.637 178,384,688 +0.22(+5.06%)
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.