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 (%)
Sep 30, 2011 7.754 7.944 7.617 7.641 13,156,092 -0.34(-4.22%)
Sep 29, 2011 8.043 8.131 7.699 7.978 14,643,904 +0.21(+2.67%)
Sep 28, 2011 8.079 8.204 7.744 7.770 7,510,092 -0.25(-3.14%)
Sep 27, 2011 8.127 8.274 7.941 8.022 14,546,578 +0.20(+2.62%)
Sep 26, 2011 7.562 7.832 7.440 7.817 16,583,530 +0.39(+5.21%)
Sep 23, 2011 7.302 7.494 7.253 7.430 11,962,446 +0.05(+0.71%)
Sep 22, 2011 7.510 7.573 7.194 7.378 22,618,072 -0.55(-6.94%)
Sep 21, 2011 8.379 8.420 7.928 7.928 16,832,906 -0.45(-5.42%)
Sep 20, 2011 8.432 8.584 8.326 8.383 12,606,295 +0.02(+0.28%)
Sep 19, 2011 8.267 8.432 8.145 8.359 11,014,218 -0.16(-1.90%)
Sep 16, 2011 8.489 8.559 8.372 8.521 11,231,348 +0.11(+1.26%)
Sep 15, 2011 8.292 8.418 8.200 8.414 12,121,102 +0.27(+3.37%)
Sep 14, 2011 8.013 8.343 7.780 8.140 13,261,634 +0.21(+2.66%)
Sep 13, 2011 7.894 7.993 7.771 7.929 14,895,450 +0.06(+0.77%)
Sep 12, 2011 7.566 7.874 7.536 7.869 16,027,078 +0.10(+1.24%)
Sep 09, 2011 8.037 8.046 7.690 7.772 20,609,946 -0.44(-5.35%)
Sep 08, 2011 8.294 8.483 8.196 8.211 13,159,441 -0.16(-1.93%)
Sep 07, 2011 8.211 8.384 8.153 8.373 10,713,169 +0.39(+4.85%)
Sep 06, 2011 7.721 8.021 7.691 7.986 19,887,324 -0.15(-1.85%)
Sep 02, 2011 8.207 8.286 8.094 8.137 10,201,257 -0.38(-4.47%)
Sep 01, 2011 8.706 8.844 8.502 8.517 11,989,233 -0.17(-1.94%)
Aug 31, 2011 8.717 8.839 8.563 8.686 17,047,552 +0.08(+0.96%)
Aug 30, 2011 8.524 8.717 8.405 8.603 13,196,557 +0.04(+0.44%)
Aug 29, 2011 8.391 8.575 8.389 8.565 9,821,839 +0.36(+4.33%)
Aug 26, 2011 7.921 8.262 7.693 8.210 18,927,740 +0.21(+2.60%)
Aug 25, 2011 8.310 8.373 7.940 8.002 16,956,728 -0.25(-3.00%)
Aug 24, 2011 8.002 8.268 7.958 8.249 14,283,199 +0.23(+2.87%)
Aug 23, 2011 7.669 8.037 7.614 8.020 18,406,740 +0.43(+5.64%)
Aug 22, 2011 7.861 7.872 7.555 7.591 13,609,857 +0.05(+0.72%)
Aug 19, 2011 7.595 7.928 7.523 7.537 19,753,796 -0.28(-3.59%)
Aug 18, 2011 8.010 8.029 7.629 7.818 31,178,522 -0.59(-7.03%)
Aug 17, 2011 8.471 8.586 8.276 8.410 9,587,354 +0.03(+0.36%)
Aug 16, 2011 8.365 8.505 8.215 8.379 13,028,682 -0.11(-1.31%)
Aug 15, 2011 8.341 8.497 8.291 8.490 14,144,173 +0.30(+3.68%)
Aug 12, 2011 8.150 8.295 8.020 8.189 17,068,828 +0.22(+2.75%)
Aug 11, 2011 7.553 8.191 7.501 7.970 21,869,224 +0.57(+7.65%)
Aug 10, 2011 7.866 7.918 7.368 7.404 30,163,412 -0.76(-9.34%)
Aug 09, 2011 8.337 8.167 7.274 8.167 24,834,962 +0.60(+7.88%)
Aug 08, 2011 8.034 8.302 7.566 7.571 28,655,638 -0.91(-10.77%)
Aug 05, 2011 8.616 8.673 8.045 8.484 30,651,148 +0.08(+1.00%)
Aug 04, 2011 8.961 9.003 8.384 8.400 27,468,318 -0.79(-8.64%)
Aug 03, 2011 9.164 9.206 8.893 9.195 16,173,009 +0.06(+0.64%)
Aug 02, 2011 9.437 9.542 9.136 9.136 13,390,116 -0.42(-4.37%)
Aug 01, 2011 9.818 9.851 9.352 9.553 19,827,752 -0.03(-0.36%)
Jul 29, 2011 9.553 9.740 9.486 9.588 12,075,214 -0.15(-1.58%)
Jul 28, 2011 9.834 9.968 9.713 9.742 10,439,418 -0.10(-1.02%)
Jul 27, 2011 10.09 10.09 9.815 9.842 11,230,818 -0.32(-3.17%)
Jul 26, 2011 10.25 10.27 10.14 10.16 8,647,160 -0.15(-1.43%)
Jul 25, 2011 10.25 10.41 10.21 10.31 6,386,155 -0.14(-1.38%)
Jul 22, 2011 10.48 10.48 10.41 10.46 5,732,493 -0.07(-0.69%)
Jul 21, 2011 10.37 10.57 10.32 10.53 10,517,257 +0.25(+2.41%)
Jul 20, 2011 10.33 10.33 10.24 10.28 5,116,787 -0.02(-0.15%)
Jul 19, 2011 10.09 10.33 10.09 10.30 7,013,300 +0.33(+3.29%)
Jul 18, 2011 10.02 10.04 9.827 9.968 8,025,217 -0.16(-1.57%)
Jul 15, 2011 10.16 10.16 9.999 10.13 7,903,085 +0.08(+0.79%)
Jul 14, 2011 10.17 10.29 10.01 10.05 11,084,881 -0.10(-1.00%)
Jul 13, 2011 10.17 10.33 10.10 10.15 8,051,614 +0.08(+0.77%)
Jul 12, 2011 10.16 10.27 10.07 10.07 8,346,382 -0.09(-0.92%)
Jul 11, 2011 10.22 10.26 10.11 10.17 5,933,039 -0.25(-2.42%)
Jul 08, 2011 10.36 10.42 10.27 10.42 6,285,998 -0.10(-0.98%)
Jul 07, 2011 10.49 10.58 10.45 10.52 6,006,894 +0.16(+1.50%)
Jul 06, 2011 10.25 10.39 10.23 10.36 5,905,420 +0.10(+0.97%)
Jul 05, 2011 10.28 10.32 10.21 10.27 7,202,287 -0.01(-0.14%)
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.