Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

87.08 +0.08 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 87.17 87.40 87.36 87.08 232,012 +0.08(+0.09%)
Mar 27, 2024 85.88 87.00 85.66 87.00 470,579 +1.94(+2.28%)
Mar 26, 2024 85.39 85.63 84.92 85.06 229,251 -0.03(-0.04%)
Mar 25, 2024 85.47 85.58 85.03 85.09 222,652 -0.70(-0.82%)
Mar 22, 2024 87.19 87.32 85.78 85.79 368,844 -1.41(-1.62%)
Mar 21, 2024 86.56 87.67 86.37 87.20 397,894 +1.20(+1.40%)
Mar 20, 2024 83.95 86.14 83.86 86.00 356,648 +1.40(+1.65%)
Mar 19, 2024 83.35 84.63 83.06 84.60 303,923 +1.35(+1.62%)
Mar 18, 2024 83.45 83.69 83.12 83.25 539,729 +0.31(+0.37%)
Mar 15, 2024 83.20 83.88 82.51 82.94 314,053 -0.94(-1.12%)
Mar 14, 2024 84.78 84.85 82.94 83.88 540,765 -0.55(-0.65%)
Mar 13, 2024 84.59 85.06 83.90 84.43 638,431 +0.21(+0.25%)
Mar 12, 2024 83.59 84.49 82.96 84.22 582,331 +1.02(+1.23%)
Mar 11, 2024 82.56 83.31 82.01 83.20 414,522 +0.13(+0.16%)
Mar 08, 2024 83.17 84.07 82.98 83.07 325,049 -0.21(-0.25%)
Mar 07, 2024 83.51 83.79 83.02 83.28 244,927 +0.54(+0.65%)
Mar 06, 2024 83.31 83.60 82.34 82.74 353,991 +0.40(+0.49%)
Mar 05, 2024 83.58 83.70 81.83 82.34 260,775 -1.80(-2.14%)
Mar 04, 2024 83.76 84.55 83.75 84.14 186,710 -0.48(-0.57%)
Mar 01, 2024 84.00 84.73 83.55 84.62 229,298 +0.55(+0.65%)
Feb 29, 2024 84.38 84.53 83.39 84.07 250,199 +0.14(+0.17%)
Feb 28, 2024 83.21 83.97 83.10 83.93 223,543 -0.08(-0.10%)
Feb 27, 2024 84.26 84.31 83.60 84.01 139,779 -0.44(-0.52%)
Feb 26, 2024 84.72 85.17 84.26 84.45 139,366 -0.28(-0.33%)
Feb 23, 2024 84.91 85.38 84.57 84.73 210,701 +0.30(+0.36%)
Feb 22, 2024 83.52 84.79 83.29 84.43 476,177 +1.89(+2.29%)
Feb 21, 2024 82.05 82.57 81.38 82.54 201,059 +0.11(+0.13%)
Feb 20, 2024 82.28 82.77 81.91 82.43 416,748 -0.17(-0.21%)
Feb 16, 2024 83.01 83.50 82.46 82.60 236,816 -0.69(-0.83%)
Feb 15, 2024 81.92 83.29 81.84 83.29 311,785 +1.63(+2.00%)
Feb 14, 2024 81.50 81.73 80.71 81.66 210,089 +0.61(+0.75%)
Feb 13, 2024 82.00 82.04 80.04 81.05 415,386 -2.30(-2.76%)
Feb 12, 2024 82.61 83.86 82.61 83.35 147,338 +0.56(+0.68%)
Feb 09, 2024 82.91 83.05 82.35 82.79 312,525 -0.28(-0.34%)
Feb 08, 2024 83.07 83.14 82.27 83.07 104,028 +0.24(+0.29%)
Feb 07, 2024 82.69 83.12 82.36 82.83 227,976 +0.67(+0.82%)
Feb 06, 2024 81.59 82.21 81.46 82.16 208,596 +0.64(+0.79%)
Feb 05, 2024 82.51 82.52 80.90 81.52 332,168 -1.24(-1.50%)
Feb 02, 2024 81.72 83.26 81.39 82.76 447,651 +0.55(+0.67%)
Feb 01, 2024 80.63 82.21 80.50 82.21 216,169 +1.53(+1.90%)
Jan 31, 2024 82.30 82.55 80.67 80.68 222,299 -1.36(-1.66%)
Jan 30, 2024 81.27 82.19 81.19 82.04 288,017 +0.50(+0.61%)
Jan 29, 2024 80.53 81.55 80.35 81.54 156,232 +0.94(+1.17%)
Jan 26, 2024 80.10 81.03 80.10 80.60 290,528 +0.21(+0.26%)
Jan 25, 2024 79.73 80.39 79.29 80.39 252,132 +0.98(+1.23%)
Jan 24, 2024 80.30 80.44 79.33 79.41 431,883 -0.43(-0.54%)
Jan 23, 2024 79.97 80.14 79.39 79.84 330,518 -0.44(-0.55%)
Jan 22, 2024 80.12 80.67 79.87 80.28 498,096 +0.63(+0.79%)
Jan 19, 2024 78.50 79.98 77.94 79.65 824,780 +1.64(+2.10%)
Jan 18, 2024 76.96 78.15 76.58 78.01 386,826 +0.81(+1.05%)
Jan 17, 2024 76.77 77.61 76.62 77.20 249,019 -0.36(-0.46%)
Jan 16, 2024 78.12 78.34 76.91 77.56 597,367 -1.00(-1.27%)
Jan 12, 2024 79.22 79.54 78.05 78.56 404,442 -0.54(-0.68%)
Jan 11, 2024 79.33 79.48 77.90 79.10 261,475 +0.04(+0.05%)
Jan 10, 2024 78.45 79.28 78.38 79.06 165,506 +0.73(+0.93%)
Jan 09, 2024 78.18 78.50 77.75 78.33 295,110 -0.74(-0.94%)
Jan 08, 2024 77.58 79.08 77.23 79.07 223,460 +0.89(+1.14%)
Jan 05, 2024 78.05 78.81 77.58 78.18 274,437 +0.07(+0.09%)
Jan 04, 2024 78.21 79.21 78.09 78.11 177,365 +0.04(+0.05%)
Jan 03, 2024 78.64 78.82 77.91 78.07 315,522 -1.21(-1.53%)
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.