Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

31.89 -0.05 (-0.16%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 31.54 32.14 31.47 31.94 283,452 +0.45(+1.44%)
Jun 24, 2024 31.73 31.81 31.22 31.49 413,319 -0.39(-1.24%)
Jun 21, 2024 31.84 32.02 31.70 31.89 502,137 +0.02(+0.06%)
Jun 20, 2024 32.42 32.49 31.71 31.87 539,528 -0.47(-1.46%)
Jun 18, 2024 32.40 32.54 32.20 32.34 301,697 -0.06(-0.18%)
Jun 17, 2024 32.98 33.02 32.32 32.40 381,749 -0.37(-1.14%)
Jun 14, 2024 33.07 33.24 32.75 32.77 367,397 +0.13(+0.39%)
Jun 13, 2024 32.66 33.03 32.53 32.64 424,186 +0.14(+0.42%)
Jun 12, 2024 31.84 32.66 31.81 32.51 679,931 +0.06(+0.18%)
Jun 11, 2024 32.50 32.95 32.42 32.45 353,409 +0.24(+0.73%)
Jun 10, 2024 32.43 32.56 32.20 32.21 307,644 -0.12(-0.37%)
Jun 07, 2024 32.27 32.43 31.82 32.33 607,324 +0.19(+0.58%)
Jun 06, 2024 32.24 32.41 31.94 32.14 514,554 -0.14(-0.43%)
Jun 05, 2024 32.26 32.70 32.20 32.28 487,233 -0.16(-0.49%)
Jun 04, 2024 32.85 32.94 32.28 32.44 436,550 -0.21(-0.63%)
Jun 03, 2024 32.35 33.19 32.35 32.64 604,523 +0.23(+0.70%)
May 31, 2024 33.36 33.50 32.40 32.42 808,380 -1.02(-3.04%)
May 30, 2024 33.44 33.60 33.27 33.43 657,761 +0.55(+1.68%)
May 29, 2024 32.75 32.93 32.69 32.88 566,756 +0.67(+2.08%)
May 28, 2024 32.00 32.46 31.93 32.21 627,402 +0.36(+1.15%)
May 24, 2024 31.76 31.93 31.60 31.85 681,674 +0.01(+0.03%)
May 23, 2024 30.84 31.90 30.84 31.84 1,090,748 +0.98(+3.16%)
May 22, 2024 30.67 31.03 30.53 30.86 789,391 +0.34(+1.13%)
May 21, 2024 30.59 30.67 30.48 30.52 344,974 -0.08(-0.26%)
May 20, 2024 30.35 30.65 30.21 30.59 476,043 +0.27(+0.88%)
May 17, 2024 30.45 30.54 30.32 30.33 555,387 -0.17(-0.55%)
May 16, 2024 30.43 30.52 30.23 30.50 710,320 +0.03(+0.10%)
May 15, 2024 30.80 30.82 30.43 30.47 706,739 -0.55(-1.78%)
May 14, 2024 31.18 31.30 30.92 31.02 546,227 -0.18(-0.57%)
May 13, 2024 30.89 31.25 30.86 31.20 417,095 +0.12(+0.38%)
May 10, 2024 31.05 31.23 30.95 31.08 629,209 -0.16(-0.50%)
May 09, 2024 31.89 31.89 31.20 31.23 954,508 -0.56(-1.77%)
May 08, 2024 32.13 32.15 31.70 31.80 476,866 -0.24(-0.74%)
May 07, 2024 31.96 32.11 31.88 32.03 464,055 -0.06(-0.18%)
May 06, 2024 32.10 32.35 32.04 32.09 464,599 -0.26(-0.79%)
May 03, 2024 32.29 32.64 32.13 32.35 1,356,528 -0.78(-2.35%)
May 02, 2024 33.31 33.71 33.01 33.13 813,173 -0.56(-1.67%)
May 01, 2024 33.77 33.84 32.86 33.69 846,240 -0.10(-0.29%)
Apr 30, 2024 33.05 33.80 33.02 33.79 602,921 +0.96(+2.91%)
Apr 29, 2024 32.96 33.11 32.78 32.83 478,670 -0.25(-0.75%)
Apr 26, 2024 33.31 33.37 32.88 33.08 864,745 -0.22(-0.65%)
Apr 25, 2024 33.47 33.86 33.17 33.30 954,311 +0.67(+2.05%)
Apr 24, 2024 32.58 32.89 32.49 32.62 597,394 +0.11(+0.33%)
Apr 23, 2024 32.75 32.90 32.45 32.52 493,177 -0.44(-1.35%)
Apr 22, 2024 33.12 33.43 32.62 32.96 615,111 -0.45(-1.36%)
Apr 19, 2024 33.62 33.75 33.21 33.41 1,104,727 -0.37(-1.11%)
Apr 18, 2024 33.58 33.97 33.24 33.79 1,027,634 -0.03(-0.09%)
Apr 17, 2024 33.50 34.07 33.34 33.82 1,125,326 +0.09(+0.26%)
Apr 16, 2024 33.42 33.89 33.38 33.73 1,231,009 -0.09(-0.26%)
Apr 15, 2024 32.78 33.95 32.69 33.82 1,140,260 +0.46(+1.39%)
Apr 12, 2024 32.94 33.54 32.85 33.35 803,134 +0.80(+2.45%)
Apr 11, 2024 32.40 32.98 32.31 32.56 792,172 +0.02(+0.06%)
Apr 10, 2024 32.47 32.77 32.30 32.54 937,255 +0.74(+2.32%)
Apr 09, 2024 31.69 32.32 31.64 31.80 427,522 +0.03(+0.09%)
Apr 08, 2024 31.77 31.84 31.59 31.77 307,380 +0.02(+0.06%)
Apr 05, 2024 32.20 32.24 31.52 31.75 665,670 -0.50(-1.56%)
Apr 04, 2024 30.97 32.32 30.92 32.25 831,416 +0.87(+2.76%)
Apr 03, 2024 31.32 31.57 31.11 31.38 579,777 +0.08(+0.25%)
Apr 02, 2024 31.25 31.50 31.23 31.30 351,748 +0.60(+1.96%)
Apr 01, 2024 30.34 30.80 30.31 30.70 389,853 +0.38(+1.27%)
Mar 28, 2024 30.30 30.22 30.21 30.32 193,948 -0.03(-0.10%)
Mar 27, 2024 30.75 30.83 30.35 30.35 761,212 -0.70(-2.25%)
Mar 26, 2024 30.92 31.08 30.85 31.05 568,630 +0.02(+0.06%)
Mar 25, 2024 30.89 31.04 30.85 31.03 312,974 +0.27(+0.87%)
Mar 22, 2024 30.28 30.77 30.23 30.76 389,857 +0.47(+1.56%)
Mar 21, 2024 30.49 30.55 30.11 30.29 531,178 -0.37(-1.22%)
Mar 20, 2024 31.42 31.48 30.63 30.66 865,237 -0.90(-2.84%)
Mar 19, 2024 32.01 32.10 31.53 31.56 400,195 -0.51(-1.60%)
Mar 18, 2024 31.95 32.10 31.88 32.07 404,126 -0.09(-0.28%)
Mar 15, 2024 32.06 32.33 31.82 32.16 814,490 +0.34(+1.05%)
Mar 14, 2024 31.47 32.17 31.44 31.83 809,898 +0.23(+0.72%)
Mar 13, 2024 31.53 31.79 31.35 31.60 377,311 -0.06(-0.19%)
Mar 12, 2024 31.90 32.14 31.56 31.66 565,577 -0.38(-1.20%)
Mar 11, 2024 32.28 32.52 32.00 32.04 443,688 -0.05(-0.15%)
Mar 08, 2024 32.04 32.14 31.70 32.09 592,271 +0.08(+0.25%)
Mar 07, 2024 31.92 32.10 31.80 32.01 555,104 -0.17(-0.52%)
Mar 06, 2024 31.97 32.35 31.87 32.18 591,742 -0.17(-0.52%)
Mar 05, 2024 31.88 32.54 31.84 32.35 520,284 +0.69(+2.18%)
Mar 04, 2024 31.81 31.81 31.51 31.66 299,192 +0.17(+0.53%)
Mar 01, 2024 31.72 31.88 31.43 31.49 382,333 -0.22(-0.68%)
Feb 29, 2024 31.56 31.94 31.51 31.71 708,290 +0.00(+0.00%)
Feb 28, 2024 31.98 32.04 31.71 31.71 276,243 +0.02(+0.06%)
Feb 27, 2024 31.59 31.84 31.58 31.69 270,084 +0.15(+0.47%)
Feb 26, 2024 31.39 31.59 31.24 31.54 328,334 +0.14(+0.44%)
Feb 23, 2024 31.34 31.46 31.16 31.40 308,510 -0.11(-0.34%)
Feb 22, 2024 31.88 31.95 31.36 31.51 653,337 -0.72(-2.25%)
Feb 21, 2024 32.43 32.68 32.22 32.24 397,936 -0.05(-0.17%)
Feb 20, 2024 32.32 32.47 32.15 32.29 584,237 +0.11(+0.34%)
Feb 16, 2024 32.07 32.25 31.86 32.18 677,501 +0.23(+0.71%)
Feb 15, 2024 32.48 32.50 31.93 31.95 827,294 -0.60(-1.85%)
Feb 14, 2024 32.60 32.94 32.53 32.56 576,854 -0.27(-0.81%)
Feb 13, 2024 32.43 33.19 32.42 32.82 713,123 +0.90(+2.81%)
Feb 12, 2024 32.18 32.19 31.72 31.92 334,054 -0.22(-0.67%)
Feb 09, 2024 32.06 32.29 32.01 32.14 448,344 +0.11(+0.34%)
Feb 08, 2024 32.00 32.32 31.97 32.03 302,438 -0.06(-0.18%)
Feb 07, 2024 32.14 32.27 31.98 32.09 247,594 -0.26(-0.79%)
Feb 06, 2024 32.57 32.62 32.32 32.35 264,669 -0.25(-0.76%)
Feb 05, 2024 32.22 32.83 32.20 32.60 425,076 +0.49(+1.54%)
Feb 02, 2024 32.52 32.64 31.89 32.10 571,019 -0.24(-0.73%)
Feb 01, 2024 32.97 33.03 32.32 32.34 902,862 -0.58(-1.77%)
Jan 31, 2024 32.30 32.92 32.19 32.92 561,696 +0.52(+1.61%)
Jan 30, 2024 32.68 32.73 32.33 32.40 303,729 -0.19(-0.57%)
Jan 29, 2024 32.97 33.07 32.59 32.59 379,963 -0.39(-1.20%)
Jan 26, 2024 33.17 33.17 32.77 32.98 365,824 -0.08(-0.24%)
Jan 25, 2024 33.29 33.50 33.04 33.06 483,086 -0.37(-1.12%)
Jan 24, 2024 33.07 33.47 32.99 33.43 447,284 +0.16(+0.47%)
Jan 23, 2024 33.21 33.45 33.14 33.28 294,919 +0.20(+0.60%)
Jan 22, 2024 33.15 33.24 32.89 33.08 555,885 -0.25(-0.74%)
Jan 19, 2024 33.83 34.06 33.18 33.32 988,371 -0.71(-2.08%)
Jan 18, 2024 34.49 34.66 33.94 34.03 641,630 -0.34(-1.00%)
Jan 17, 2024 34.57 34.64 34.20 34.38 422,630 +0.17(+0.49%)
Jan 16, 2024 33.98 34.49 33.88 34.21 518,163 +0.43(+1.28%)
Jan 12, 2024 33.48 33.98 33.36 33.78 282,281 +0.25(+0.74%)
Jan 11, 2024 33.43 34.05 33.38 33.53 572,748 +0.00(+0.00%)
Jan 10, 2024 33.79 33.84 33.44 33.53 359,676 -0.32(-0.93%)
Jan 09, 2024 33.93 34.09 33.78 33.85 292,436 +0.33(+0.97%)
Jan 08, 2024 34.17 34.32 33.52 33.52 504,297 -0.38(-1.13%)
Jan 05, 2024 33.95 34.16 33.63 33.91 387,352 -0.01(-0.03%)
Jan 04, 2024 33.86 33.95 33.44 33.92 394,792 -0.03(-0.09%)
Jan 03, 2024 33.69 33.99 33.62 33.95 541,614 +0.53(+1.59%)
Jan 02, 2024 33.83 33.83 33.30 33.41 467,285 -0.04(-0.12%)
Dec 29, 2023 33.41 33.73 33.34 33.45 426,688 +0.06(+0.18%)
Dec 28, 2023 33.52 33.52 33.30 33.39 329,481 -0.06(-0.18%)
Dec 27, 2023 33.69 33.77 33.41 33.45 439,356 -0.21(-0.61%)
Dec 26, 2023 33.97 33.97 33.53 33.66 202,289 -0.26(-0.76%)
Dec 22, 2023 33.96 34.13 33.64 33.92 428,902 +0.02(+0.06%)
Dec 21, 2023 34.06 34.39 33.86 33.90 448,611 -0.51(-1.49%)
Dec 20, 2023 33.76 34.45 33.44 34.41 417,713 +0.82(+2.45%)
Dec 19, 2023 34.00 34.00 33.57 33.59 249,118 -0.43(-1.26%)
Dec 18, 2023 33.99 34.06 33.86 34.02 300,586 -0.06(-0.17%)
Dec 15, 2023 34.22 34.30 33.94 34.07 646,104 +0.00(+0.00%)
Dec 14, 2023 34.18 34.46 34.03 34.07 495,545 -0.28(-0.82%)
Dec 13, 2023 35.32 35.45 34.36 34.36 354,449 -1.00(-2.84%)
Dec 12, 2023 35.56 35.74 35.31 35.36 193,453 -0.31(-0.87%)
Dec 11, 2023 35.94 36.01 35.65 35.67 453,023 -0.32(-0.89%)
Dec 08, 2023 36.24 36.33 35.86 35.99 434,434 -0.21(-0.59%)
Dec 07, 2023 36.20 36.41 36.12 36.21 299,438 -0.12(-0.32%)
Dec 06, 2023 35.98 36.38 35.84 36.33 411,410 +0.18(+0.49%)
Dec 05, 2023 36.17 36.40 36.09 36.15 294,068 +0.15(+0.41%)
Dec 04, 2023 36.31 36.32 35.95 36.00 273,352 +0.09(+0.24%)
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.