Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.20 +0.14 (+0.17%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.37 11.40 11.35 11.37 161,631 +0.00(+0.01%)
Aug 30, 2006 11.34 11.40 11.32 11.37 343,135 +0.02(+0.21%)
Aug 29, 2006 11.29 11.35 11.20 11.35 553,786 +0.05(+0.41%)
Aug 28, 2006 11.18 11.37 11.17 11.30 353,072 +0.11(+1.03%)
Aug 25, 2006 11.16 11.22 11.14 11.19 254,371 -0.02(-0.13%)
Aug 24, 2006 11.22 11.24 11.15 11.20 393,480 +0.03(+0.27%)
Aug 23, 2006 11.29 11.33 11.13 11.17 438,525 -0.10(-0.91%)
Aug 22, 2006 11.28 11.36 11.19 11.27 380,231 -0.02(-0.19%)
Aug 21, 2006 11.27 11.31 11.25 11.29 302,065 -0.06(-0.50%)
Aug 18, 2006 11.31 11.36 11.24 11.35 389,505 +0.07(+0.64%)
Aug 17, 2006 11.23 11.34 10.91 11.28 1,077,764 +0.03(+0.31%)
Aug 16, 2006 11.12 11.26 11.11 11.25 4,674,730 +0.21(+1.94%)
Aug 15, 2006 10.98 11.10 10.91 11.03 919,445 +0.24(+2.25%)
Aug 14, 2006 10.88 11.02 10.77 10.79 619,367 +0.01(+0.07%)
Aug 11, 2006 10.81 10.81 10.70 10.78 393,480 -0.05(-0.50%)
Aug 10, 2006 10.75 10.88 10.69 10.83 518,016 +0.09(+0.83%)
Aug 09, 2006 11.06 11.07 10.73 10.75 539,213 -0.18(-1.67%)
Aug 08, 2006 11.06 11.14 10.87 10.93 1,011,522 -0.10(-0.93%)
Aug 07, 2006 11.05 11.05 10.97 11.03 76,841 -0.05(-0.44%)
Aug 04, 2006 11.20 11.30 10.97 11.08 990,987 +0.01(+0.12%)
Aug 03, 2006 10.90 11.12 10.90 11.07 576,309 +0.09(+0.84%)
Aug 02, 2006 10.95 11.05 10.90 10.97 498,805 +0.13(+1.16%)
Aug 01, 2006 10.91 10.91 10.76 10.85 305,377 -0.12(-1.09%)
Jul 31, 2006 10.95 11.02 10.95 10.97 310,677 -0.06(-0.53%)
Jul 28, 2006 10.96 11.08 10.92 11.03 655,137 +0.22(+2.01%)
Jul 27, 2006 10.94 10.97 10.78 10.81 813,457 -0.00(-0.03%)
Jul 26, 2006 10.78 10.91 10.70 10.81 639,902 -0.00(-0.04%)
Jul 25, 2006 10.70 10.87 10.61 10.82 1,468,595 +0.12(+1.10%)
Jul 24, 2006 10.52 10.72 10.46 10.70 1,150,631 +0.33(+3.17%)
Jul 21, 2006 10.27 10.49 10.27 10.37 575,647 -0.13(-1.24%)
Jul 20, 2006 10.70 10.71 10.48 10.50 484,894 -0.14(-1.31%)
Jul 19, 2006 10.40 10.70 10.35 10.64 1,229,460 +0.40(+3.86%)
Jul 18, 2006 10.27 10.27 10.03 10.24 947,929 +0.10(+0.94%)
Jul 17, 2006 10.21 10.24 10.10 10.15 1,109,561 +0.02(+0.15%)
Jul 14, 2006 10.30 10.30 10.08 10.13 1,285,766 -0.19(-1.83%)
Jul 13, 2006 10.56 10.57 10.31 10.32 1,394,403 -0.33(-3.10%)
Jul 12, 2006 10.92 10.92 10.65 10.65 728,667 -0.26(-2.41%)
Jul 11, 2006 10.85 10.94 10.72 10.91 1,130,096 +0.06(+0.53%)
Jul 10, 2006 10.91 11.00 10.83 10.86 686,271 +0.01(+0.10%)
Jul 07, 2006 10.98 11.00 10.80 10.85 1,355,983 -0.26(-2.35%)
Jul 06, 2006 11.04 11.15 11.03 11.11 633,277 +0.15(+1.37%)
Jul 05, 2006 11.13 11.00 10.91 10.96 322,600 -0.15(-1.37%)
Jul 03, 2006 11.04 11.11 11.04 11.11 182,829 +0.09(+0.82%)
Jun 30, 2006 11.09 11.09 10.98 11.02 257,020 -0.01(-0.07%)
Jun 29, 2006 10.70 11.03 10.70 11.03 834,655 +0.43(+4.02%)
Jun 28, 2006 10.54 10.62 10.50 10.60 322,600 +0.08(+0.73%)
Jun 27, 2006 10.77 10.77 10.51 10.53 522,653 -0.23(-2.11%)
Jun 26, 2006 10.71 10.75 10.65 10.75 1,267,218 +0.05(+0.44%)
Jun 23, 2006 10.70 10.81 10.66 10.70 533,914 -0.04(-0.35%)
Jun 22, 2006 10.72 10.75 10.66 10.74 334,524 -0.09(-0.84%)
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.