Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.11 +0.05 (+0.06%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 71.01 71.46 70.88 71.46 188,129 +0.46(+0.64%)
Jul 28, 2023 71.00 71.34 70.58 71.00 292,576 +0.66(+0.93%)
Jul 27, 2023 71.57 71.77 70.07 70.34 184,628 -1.03(-1.45%)
Jul 26, 2023 70.50 71.73 70.50 71.38 178,377 +0.35(+0.49%)
Jul 25, 2023 70.78 71.33 70.72 71.03 121,648 +0.09(+0.13%)
Jul 24, 2023 70.34 71.11 70.31 70.94 213,731 +0.77(+1.09%)
Jul 21, 2023 70.46 70.63 70.01 70.17 207,591 -0.03(-0.04%)
Jul 20, 2023 69.78 70.74 69.77 70.20 407,997 +0.64(+0.91%)
Jul 19, 2023 69.41 70.22 69.41 69.57 206,733 +0.44(+0.63%)
Jul 18, 2023 67.54 69.22 67.40 69.13 259,658 +1.46(+2.16%)
Jul 17, 2023 67.15 67.98 67.07 67.67 169,734 +0.25(+0.37%)
Jul 14, 2023 67.60 67.70 67.16 67.42 267,148 +0.46(+0.68%)
Jul 13, 2023 67.09 67.30 66.85 66.96 209,621 +0.09(+0.13%)
Jul 12, 2023 67.35 67.72 66.69 66.87 411,615 +0.37(+0.55%)
Jul 11, 2023 65.75 66.58 65.45 66.51 317,208 +1.17(+1.80%)
Jul 10, 2023 64.47 65.33 64.41 65.33 153,358 +0.81(+1.25%)
Jul 07, 2023 64.74 65.64 64.42 64.53 183,521 -0.71(-1.08%)
Jul 06, 2023 65.58 65.84 64.65 65.23 347,461 -1.40(-2.10%)
Jul 05, 2023 66.45 67.00 66.44 66.64 151,950 -0.52(-0.77%)
Jul 03, 2023 66.76 67.32 66.65 67.15 166,669 +0.11(+0.16%)
Jun 30, 2023 66.83 67.36 66.70 67.04 510,718 +0.96(+1.46%)
Jun 29, 2023 65.01 66.14 64.90 66.08 444,021 +0.95(+1.47%)
Jun 28, 2023 65.17 65.25 64.70 65.12 198,617 -0.23(-0.35%)
Jun 27, 2023 64.54 65.54 64.54 65.35 416,898 +0.75(+1.15%)
Jun 26, 2023 64.43 64.94 64.16 64.61 401,136 -0.02(-0.03%)
Jun 23, 2023 64.61 65.00 64.27 64.63 213,825 -0.84(-1.29%)
Jun 22, 2023 65.29 65.67 65.03 65.47 179,739 -0.08(-0.12%)
Jun 21, 2023 65.57 66.08 65.23 65.55 220,109 -0.43(-0.65%)
Jun 20, 2023 66.27 66.38 65.38 65.98 169,608 -0.99(-1.48%)
Jun 16, 2023 67.88 67.94 66.82 66.97 180,287 -0.42(-0.62%)
Jun 15, 2023 65.61 67.63 65.58 67.39 403,401 +1.68(+2.56%)
Jun 14, 2023 66.08 66.32 64.95 65.71 364,720 -0.88(-1.33%)
Jun 13, 2023 66.26 66.94 66.21 66.60 242,143 +0.54(+0.81%)
Jun 12, 2023 65.48 66.07 65.29 66.06 170,196 +0.70(+1.06%)
Jun 09, 2023 65.01 65.68 64.94 65.36 169,816 +0.25(+0.38%)
Jun 08, 2023 64.51 65.31 64.36 65.11 296,990 +0.53(+0.82%)
Jun 07, 2023 64.33 64.70 64.09 64.59 381,136 +0.38(+0.59%)
Jun 06, 2023 64.12 64.39 63.53 64.21 244,423 +0.01(+0.02%)
Jun 05, 2023 65.00 65.07 64.14 64.20 224,868 -0.72(-1.10%)
Jun 02, 2023 63.10 65.09 63.10 64.92 411,264 +2.61(+4.20%)
Jun 01, 2023 61.53 62.63 60.91 62.30 386,202 +0.52(+0.84%)
May 31, 2023 61.70 62.02 61.09 61.78 381,821 -0.38(-0.61%)
May 30, 2023 62.23 62.45 61.56 62.16 340,338 -0.16(-0.26%)
May 26, 2023 61.25 62.57 61.22 62.32 395,212 +1.23(+2.02%)
May 25, 2023 61.25 61.50 60.43 61.09 567,382 -0.22(-0.36%)
May 24, 2023 62.01 62.12 61.10 61.31 586,428 -0.99(-1.60%)
May 23, 2023 62.73 63.22 62.09 62.30 278,503 -0.88(-1.40%)
May 22, 2023 63.61 64.01 62.84 63.19 328,259 -0.50(-0.78%)
May 19, 2023 64.35 64.52 63.31 63.68 439,639 -0.44(-0.68%)
May 18, 2023 63.30 64.24 62.87 64.12 318,930 +0.53(+0.83%)
May 17, 2023 62.66 63.79 62.21 63.59 268,151 +1.57(+2.53%)
May 16, 2023 62.89 63.01 61.98 62.02 154,288 -1.31(-2.07%)
May 15, 2023 63.19 63.43 62.60 63.34 209,610 +0.21(+0.33%)
May 12, 2023 63.58 63.58 62.41 63.13 159,322 -0.05(-0.08%)
May 11, 2023 63.33 63.37 62.47 63.18 280,640 -0.85(-1.34%)
May 10, 2023 64.78 64.93 62.90 64.03 260,509 -0.13(-0.20%)
May 09, 2023 64.01 64.47 63.91 64.16 212,656 -0.18(-0.28%)
May 08, 2023 64.67 64.78 63.90 64.34 184,521 -0.21(-0.32%)
May 05, 2023 63.58 64.82 63.48 64.55 310,276 +2.03(+3.24%)
May 04, 2023 63.24 63.38 61.76 62.52 322,167 -1.08(-1.70%)
May 03, 2023 64.75 65.16 63.54 63.60 375,078 -1.07(-1.66%)
May 02, 2023 65.82 65.87 63.67 64.68 355,415 -1.39(-2.11%)
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.