Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Dow30 2X ETF (NY: DDM )

83.27 -2.66 (-3.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Jul 29, 2011 9.206 9.386 9.142 9.240 12,530,202 -0.15(-1.58%)
Jul 28, 2011 9.477 9.607 9.361 9.388 10,832,770 -0.10(-1.02%)
Jul 27, 2011 9.723 9.724 9.458 9.484 11,653,990 -0.31(-3.17%)
Jul 26, 2011 9.877 9.901 9.770 9.794 8,972,981 -0.14(-1.43%)
Jul 25, 2011 9.874 10.03 9.840 9.937 6,626,782 -0.14(-1.38%)
Jul 22, 2011 10.10 10.10 10.03 10.08 5,948,491 -0.07(-0.69%)
Jul 21, 2011 9.993 10.19 9.941 10.15 10,913,543 +0.24(+2.41%)
Jul 20, 2011 9.950 9.956 9.866 9.908 5,309,585 -0.02(-0.15%)
Jul 19, 2011 9.726 9.953 9.723 9.923 7,277,558 +0.32(+3.29%)
Jul 18, 2011 9.655 9.675 9.470 9.607 8,327,604 -0.15(-1.57%)
Jul 15, 2011 9.787 9.791 9.636 9.759 8,200,869 +0.08(+0.79%)
Jul 14, 2011 9.796 9.916 9.651 9.683 11,502,555 -0.10(-1.00%)
Jul 13, 2011 9.802 9.958 9.730 9.781 8,354,995 +0.07(+0.77%)
Jul 12, 2011 9.793 9.898 9.704 9.706 8,660,870 -0.09(-0.92%)
Jul 11, 2011 9.845 9.886 9.739 9.796 6,156,594 -0.24(-2.42%)
Jul 08, 2011 9.979 10.04 9.892 10.04 6,522,852 -0.10(-0.98%)
Jul 07, 2011 10.11 10.19 10.07 10.14 6,233,231 +0.15(+1.50%)
Jul 06, 2011 9.875 10.01 9.854 9.989 6,127,933 +0.10(+0.97%)
Jul 05, 2011 9.903 9.941 9.842 9.892 7,473,666 -0.01(-0.14%)
Jul 01, 2011 9.666 9.931 9.632 9.906 8,204,567 +0.27(+2.77%)
Jun 30, 2011 9.493 9.671 9.477 9.639 5,923,253 +0.22(+2.30%)
Jun 29, 2011 9.357 9.451 9.281 9.422 7,897,311 +0.12(+1.28%)
Jun 28, 2011 9.150 9.302 9.130 9.302 5,181,385 +0.22(+2.47%)
Jun 27, 2011 8.942 9.163 8.917 9.078 6,350,012 +0.15(+1.63%)
Jun 24, 2011 9.096 9.102 8.903 8.933 11,020,863 -0.17(-1.88%)
Jun 23, 2011 9.000 9.108 8.827 9.104 15,071,763 -0.08(-0.87%)
Jun 22, 2011 9.227 9.334 9.177 9.183 6,591,303 -0.12(-1.26%)
Jun 21, 2011 9.207 9.346 9.172 9.300 7,550,207 +0.16(+1.77%)
Jun 20, 2011 9.114 9.160 9.097 9.139 5,934,489 +0.11(+1.20%)
Jun 17, 2011 9.093 9.128 8.972 9.030 8,140,889 +0.07(+0.73%)
Jun 16, 2011 8.856 9.006 8.832 8.964 8,814,647 +0.10(+1.17%)
Jun 15, 2011 8.977 9.039 8.813 8.861 13,504,929 -0.27(-2.94%)
Jun 14, 2011 9.068 9.203 9.064 9.129 6,044,385 +0.18(+2.00%)
Jun 13, 2011 8.992 9.036 8.897 8.951 6,056,532 +0.01(+0.12%)
Jun 10, 2011 9.134 9.148 8.916 8.940 8,535,280 -0.26(-2.84%)
Jun 09, 2011 9.129 9.290 9.100 9.201 3,736,070 +0.11(+1.26%)
Jun 08, 2011 9.093 9.161 9.048 9.087 6,099,795 -0.02(-0.27%)
Jun 07, 2011 9.232 9.279 9.108 9.111 5,518,110 -0.04(-0.42%)
Jun 06, 2011 9.209 9.239 9.114 9.149 5,868,589 -0.09(-1.02%)
Jun 03, 2011 9.174 9.343 9.166 9.244 7,152,359 -0.31(-3.26%)
May 24, 2011 9.627 9.655 9.540 9.555 6,140,917 -0.04(-0.38%)
May 23, 2011 9.545 9.643 9.514 9.592 6,332,461 -0.20(-2.05%)
May 20, 2011 9.905 9.924 9.752 9.793 7,888,225 -0.15(-1.49%)
May 19, 2011 9.937 9.986 9.829 9.942 5,796,887 +0.07(+0.71%)
May 18, 2011 9.743 9.888 9.690 9.872 4,020,126 +0.14(+1.46%)
May 17, 2011 9.746 9.791 9.575 9.730 9,486,283 -0.10(-1.04%)
May 16, 2011 9.846 9.977 9.803 9.832 5,034,390 -0.08(-0.82%)
May 13, 2011 10.07 10.09 9.821 9.913 8,802,304 -0.15(-1.53%)
May 12, 2011 9.907 10.10 9.815 10.07 9,963,442 +0.10(+1.01%)
May 11, 2011 10.12 10.12 9.878 9.966 8,787,099 -0.18(-1.76%)
May 10, 2011 10.07 10.18 10.05 10.14 7,126,422 +0.12(+1.19%)
May 09, 2011 9.954 10.09 9.927 10.03 4,599,067 +0.06(+0.58%)
May 06, 2011 10.03 10.14 9.891 9.968 7,429,159 +0.10(+1.02%)
May 05, 2011 10.01 10.05 9.762 9.867 10,786,620 -0.20(-2.00%)
May 04, 2011 10.19 10.20 10.00 10.07 10,301,748 -0.14(-1.39%)
May 03, 2011 10.20 10.27 10.12 10.21 6,743,641 -0.00(-0.03%)
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.