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 (%)
Aug 29, 2008 10.03 10.11 9.832 9.845 12,811,178 -0.27(-2.67%)
Aug 28, 2008 9.894 10.14 9.879 10.11 18,068,274 +0.36(+3.72%)
Aug 27, 2008 9.651 9.868 9.582 9.752 16,650,856 +0.12(+1.21%)
Aug 26, 2008 9.611 9.675 9.517 9.635 14,444,868 +0.03(+0.36%)
Aug 25, 2008 9.887 9.894 9.548 9.600 17,165,540 -0.37(-3.73%)
Aug 22, 2008 9.774 10.01 9.756 9.972 18,010,286 +0.33(+3.38%)
Aug 21, 2008 9.481 9.745 9.465 9.646 14,481,196 +0.01(+0.10%)
Aug 20, 2008 9.600 9.708 9.431 9.637 15,867,088 +0.09(+0.96%)
Aug 19, 2008 9.629 9.654 9.476 9.545 15,927,773 -0.24(-2.45%)
Aug 18, 2008 10.08 10.11 9.670 9.785 19,331,876 -0.30(-2.95%)
Aug 15, 2008 10.05 10.17 9.957 10.08 0 +0.09(+0.90%)
Aug 14, 2008 9.727 10.15 9.706 9.993 19,365,318 +0.17(+1.75%)
Aug 13, 2008 9.944 9.963 9.700 9.821 20,267,898 -0.22(-2.18%)
Aug 12, 2008 10.19 10.19 9.941 10.04 12,497,119 -0.22(-2.12%)
Aug 11, 2008 10.10 10.40 10.07 10.26 16,787,852 +0.14(+1.37%)
Aug 08, 2008 9.641 10.21 9.604 10.12 22,974,436 +0.43(+4.39%)
Aug 07, 2008 9.851 9.928 9.640 9.693 13,014,970 -0.34(-3.42%)
Aug 06, 2008 9.872 10.10 9.816 10.04 14,171,978 +0.09(+0.87%)
Aug 05, 2008 9.575 9.954 9.567 9.950 17,395,288 +0.52(+5.50%)
Aug 04, 2008 9.482 9.578 9.307 9.432 14,057,174 -0.05(-0.50%)
Aug 01, 2008 9.641 9.659 9.386 9.479 14,159,080 -0.08(-0.87%)
Jul 31, 2008 9.744 9.889 9.552 9.563 18,855,898 -0.38(-3.84%)
Jul 30, 2008 9.734 9.944 9.630 9.944 21,510,912 +0.36(+3.72%)
Jul 29, 2008 9.588 9.599 9.216 9.588 16,301,223 +0.39(+4.20%)
Jul 28, 2008 9.522 9.558 9.161 9.202 18,473,204 -0.32(-3.34%)
Jul 25, 2008 9.621 9.701 9.495 9.520 18,117,374 -0.04(-0.45%)
Jul 24, 2008 10.02 10.03 9.533 9.563 25,796,076 -0.45(-4.53%)
Jul 23, 2008 9.988 10.14 9.905 10.02 27,846,212 +0.05(+0.46%)
Jul 22, 2008 9.640 10.00 9.611 9.971 22,230,836 +0.21(+2.13%)
Jul 21, 2008 9.887 9.905 9.657 9.763 19,259,936 -0.06(-0.66%)
Jul 18, 2008 9.750 9.827 9.599 9.827 24,096,968 +0.18(+1.85%)
Jul 17, 2008 9.499 9.711 9.321 9.649 31,914,430 +0.34(+3.62%)
Jul 16, 2008 8.945 9.373 8.844 9.312 21,677,214 +0.42(+4.73%)
Jul 15, 2008 8.932 9.184 8.697 8.891 30,050,284 -0.15(-1.71%)
Jul 14, 2008 9.345 9.369 8.984 9.046 16,744,729 -0.13(-1.39%)
Jul 11, 2008 9.169 9.380 8.938 9.173 29,983,006 -0.19(-2.07%)
Jul 10, 2008 9.241 9.424 9.104 9.367 20,933,786 +0.13(+1.42%)
Jul 09, 2008 9.657 9.686 9.210 9.236 21,187,178 -0.39(-4.06%)
Jul 08, 2008 9.362 9.630 9.276 9.627 22,768,144 +0.29(+3.07%)
Jul 07, 2008 9.511 9.665 9.156 9.340 20,196,580 -0.14(-1.43%)
Jul 04, 2008 9.457 9.536 9.233 9.476 12,913,953 +0.00(+0.00%)
Jul 03, 2008 9.457 9.536 9.233 9.476 12,913,953 +0.11(+1.21%)
Jul 02, 2008 9.646 9.739 9.332 9.362 22,174,432 -0.27(-2.78%)
Jul 01, 2008 9.391 9.663 9.280 9.630 29,282,206 +0.05(+0.51%)
Jun 30, 2008 9.583 9.714 9.460 9.582 16,300,170 -0.03(-0.26%)
Jun 27, 2008 9.766 9.797 9.473 9.607 20,570,754 -0.18(-1.80%)
Jun 26, 2008 10.19 10.20 9.760 9.783 27,295,300 -0.58(-5.60%)
Jun 25, 2008 10.41 10.57 10.33 10.36 20,239,608 -0.02(-0.23%)
Jun 24, 2008 10.39 10.54 10.23 10.39 14,694,834 -0.08(-0.78%)
Jun 23, 2008 10.53 10.55 10.42 10.47 11,050,054 -0.02(-0.21%)
Jun 20, 2008 10.72 10.74 10.44 10.49 20,925,202 -0.35(-3.27%)
Jun 19, 2008 10.81 10.96 10.72 10.85 14,482,015 +0.04(+0.35%)
Jun 18, 2008 10.97 11.01 10.75 10.81 13,894,438 -0.23(-2.11%)
Jun 17, 2008 11.35 11.35 11.03 11.04 9,365,361 -0.20(-1.74%)
Jun 16, 2008 11.19 11.34 11.15 11.24 7,977,337 -0.10(-0.85%)
Jun 13, 2008 11.13 11.33 11.06 11.33 9,450,828 +0.29(+2.63%)
Jun 12, 2008 11.02 11.25 10.91 11.04 11,770,217 +0.10(+0.91%)
Jun 11, 2008 11.23 11.24 10.92 10.94 16,391,696 -0.32(-2.83%)
Jun 10, 2008 11.34 11.44 11.15 11.26 12,552,145 -0.03(-0.28%)
Jun 09, 2008 11.19 11.37 11.13 11.29 11,634,033 +0.13(+1.17%)
Jun 06, 2008 11.70 11.71 11.11 11.16 20,457,770 -0.73(-6.12%)
Jun 05, 2008 11.56 11.90 11.52 11.89 10,346,246 +0.40(+3.48%)
Jun 04, 2008 11.46 11.68 11.40 11.49 10,926,888 -0.02(-0.16%)
Jun 03, 2008 11.75 11.78 11.39 11.51 11,685,905 -0.18(-1.54%)
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.