Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

31.91 -0.04 (-0.11%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 36.51 36.55 35.86 35.92 616,377 -0.63(-1.73%)
Nov 30, 2023 37.22 37.25 36.48 36.55 577,003 -1.06(-2.82%)
Nov 29, 2023 37.54 37.66 37.30 37.61 262,759 -0.09(-0.23%)
Nov 28, 2023 37.85 37.91 37.50 37.70 260,658 -0.17(-0.44%)
Nov 27, 2023 37.81 37.97 37.70 37.87 210,222 +0.13(+0.34%)
Nov 24, 2023 37.87 37.89 37.71 37.74 74,953 -0.21(-0.56%)
Nov 22, 2023 38.15 38.22 37.88 37.95 266,873 -0.37(-0.97%)
Nov 21, 2023 38.26 38.43 38.26 38.32 160,136 +0.19(+0.49%)
Nov 20, 2023 38.67 38.68 38.01 38.14 254,357 -0.45(-1.16%)
Nov 17, 2023 38.51 38.75 38.43 38.59 166,130 +0.00(+0.00%)
Nov 16, 2023 38.71 38.88 38.44 38.59 357,683 +0.08(+0.20%)
Nov 15, 2023 38.74 38.79 38.41 38.51 224,088 -0.38(-0.98%)
Nov 14, 2023 39.12 39.31 38.66 38.89 390,003 -1.14(-2.85%)
Nov 13, 2023 40.30 40.34 39.87 40.03 261,989 -0.10(-0.24%)
Nov 10, 2023 40.69 41.04 40.10 40.13 337,854 -0.96(-2.32%)
Nov 09, 2023 40.40 41.15 40.38 41.08 403,303 +0.54(+1.32%)
Nov 08, 2023 40.33 40.82 40.21 40.55 363,222 +0.12(+0.29%)
Nov 07, 2023 40.63 40.73 40.31 40.43 411,262 -0.12(-0.29%)
Nov 06, 2023 40.56 40.82 40.41 40.55 171,239 -0.10(-0.24%)
Nov 03, 2023 40.76 40.90 40.40 40.64 293,513 -0.49(-1.19%)
Nov 02, 2023 42.06 42.15 41.12 41.13 515,602 -1.42(-3.34%)
Nov 01, 2023 43.03 43.24 42.41 42.55 735,827 -0.57(-1.33%)
Oct 31, 2023 43.49 43.81 43.08 43.13 257,252 -0.32(-0.74%)
Oct 30, 2023 44.21 44.23 43.24 43.45 515,512 -1.37(-3.07%)
Oct 27, 2023 43.81 45.06 43.81 44.82 470,219 +1.02(+2.34%)
Oct 26, 2023 43.21 43.94 42.99 43.80 610,183 +0.67(+1.56%)
Oct 25, 2023 42.64 43.24 42.51 43.13 578,689 +0.28(+0.66%)
Oct 24, 2023 42.93 43.22 42.49 42.85 375,217 -0.51(-1.17%)
Oct 23, 2023 43.21 43.47 42.59 43.35 489,476 +0.52(+1.21%)
Oct 20, 2023 42.22 42.87 42.10 42.84 540,668 +0.69(+1.64%)
Oct 19, 2023 41.52 42.23 41.04 42.14 521,012 +0.66(+1.60%)
Oct 18, 2023 40.74 41.64 40.70 41.48 496,029 +0.83(+2.04%)
Oct 17, 2023 41.05 41.05 40.31 40.65 454,895 -0.02(-0.05%)
Oct 16, 2023 40.96 41.02 40.43 40.67 326,181 -0.77(-1.86%)
Oct 13, 2023 41.26 41.72 40.72 41.44 626,905 -0.09(-0.21%)
Oct 12, 2023 40.92 41.94 40.92 41.53 279,280 +0.48(+1.16%)
Oct 11, 2023 41.02 41.51 40.88 41.05 264,359 -0.12(-0.28%)
Oct 10, 2023 41.26 41.54 40.81 41.17 382,860 -0.31(-0.75%)
Oct 09, 2023 42.32 42.39 41.44 41.48 399,179 -0.53(-1.25%)
Oct 06, 2023 42.96 43.44 41.61 42.01 614,737 -0.74(-1.73%)
Oct 05, 2023 42.81 43.19 42.60 42.75 349,671 +0.01(+0.02%)
Oct 04, 2023 42.98 43.35 42.60 42.74 406,169 -0.24(-0.57%)
Oct 03, 2023 42.27 43.21 42.01 42.98 539,034 +1.08(+2.58%)
Oct 02, 2023 41.86 42.43 41.71 41.90 360,603 +0.20(+0.49%)
Sep 29, 2023 40.76 41.93 40.76 41.70 375,179 +0.43(+1.04%)
Sep 28, 2023 41.59 41.77 41.02 41.27 355,535 -0.26(-0.63%)
Sep 27, 2023 41.16 42.13 41.10 41.53 349,758 +0.19(+0.47%)
Sep 26, 2023 40.91 41.47 40.73 41.34 364,345 +0.93(+2.29%)
Sep 25, 2023 40.73 40.74 40.39 40.41 423,496 -0.10(-0.24%)
Sep 22, 2023 40.22 40.53 40.05 40.51 346,638 +0.29(+0.73%)
Sep 21, 2023 39.65 40.25 39.53 40.21 410,497 +0.86(+2.18%)
Sep 20, 2023 38.93 39.36 38.59 39.36 426,651 +0.20(+0.51%)
Sep 19, 2023 39.06 39.61 38.98 39.16 267,232 +0.26(+0.67%)
Sep 18, 2023 38.89 39.08 38.68 38.90 156,477 +0.01(+0.02%)
Sep 15, 2023 38.40 39.00 38.29 38.89 298,830 +0.66(+1.72%)
Sep 14, 2023 38.52 38.72 38.09 38.23 259,195 -0.72(-1.84%)
Sep 13, 2023 38.74 39.12 38.52 38.95 289,741 +0.15(+0.40%)
Sep 12, 2023 38.91 38.99 38.34 38.79 393,785 +0.06(+0.15%)
Sep 11, 2023 38.59 38.94 38.47 38.73 211,061 -0.18(-0.47%)
Sep 08, 2023 39.09 39.13 38.81 38.92 181,311 -0.16(-0.42%)
Sep 07, 2023 39.38 39.39 38.96 39.08 220,822 -0.13(-0.32%)
Sep 06, 2023 38.90 39.55 38.88 39.21 214,732 +0.44(+1.15%)
Sep 05, 2023 38.30 38.76 38.25 38.76 265,234 +0.47(+1.24%)
Sep 01, 2023 38.10 38.57 38.00 38.29 263,267 -0.26(-0.68%)
Aug 31, 2023 37.85 38.55 37.79 38.55 204,683 +0.43(+1.14%)
Aug 30, 2023 38.18 38.33 37.84 38.11 290,501 -0.16(-0.43%)
Aug 29, 2023 38.99 39.01 38.26 38.28 516,581 -0.68(-1.74%)
Aug 28, 2023 39.04 39.21 38.72 38.96 526,344 -0.48(-1.23%)
Aug 25, 2023 39.70 40.15 39.18 39.44 684,955 -0.58(-1.45%)
Aug 24, 2023 39.24 40.02 38.64 40.02 465,642 +0.94(+2.40%)
Aug 23, 2023 39.40 39.44 38.96 39.08 781,733 -0.43(-1.10%)
Aug 22, 2023 39.08 39.58 39.02 39.52 365,768 +0.43(+1.11%)
Aug 21, 2023 38.95 39.59 38.86 39.08 317,510 +0.13(+0.32%)
Aug 18, 2023 39.46 39.53 38.80 38.96 479,508 -0.13(-0.32%)
Aug 17, 2023 38.28 39.13 38.15 39.08 552,707 +0.66(+1.71%)
Aug 16, 2023 38.14 38.46 37.64 38.42 467,505 +0.38(+0.99%)
Aug 15, 2023 37.61 38.12 37.54 38.05 429,172 +0.79(+2.13%)
Aug 14, 2023 37.38 37.56 37.22 37.25 332,676 -0.05(-0.13%)
Aug 11, 2023 37.67 37.80 37.14 37.30 554,254 -0.21(-0.57%)
Aug 10, 2023 37.23 37.66 36.66 37.52 578,008 -0.08(-0.21%)
Aug 09, 2023 37.26 37.76 37.10 37.59 347,615 +0.38(+1.01%)
Aug 08, 2023 37.35 37.86 37.16 37.22 497,883 +0.35(+0.94%)
Aug 07, 2023 37.45 37.47 36.83 36.87 475,933 -0.83(-2.20%)
Aug 04, 2023 37.21 37.81 36.80 37.70 846,739 +0.30(+0.80%)
Aug 03, 2023 37.51 37.59 37.12 37.40 583,681 +0.15(+0.42%)
Aug 02, 2023 36.88 37.35 36.71 37.24 571,617 +0.72(+1.98%)
Aug 01, 2023 36.68 36.71 36.39 36.52 284,181 -0.08(-0.21%)
Jul 31, 2023 36.83 36.90 36.60 36.60 366,815 -0.23(-0.63%)
Jul 28, 2023 36.82 37.04 36.61 36.83 456,344 -0.33(-0.88%)
Jul 27, 2023 36.53 37.31 36.43 37.16 637,214 +0.50(+1.37%)
Jul 26, 2023 37.05 37.06 36.42 36.66 541,584 -0.14(-0.39%)
Jul 25, 2023 36.93 36.95 36.64 36.80 431,703 -0.06(-0.16%)
Jul 24, 2023 37.16 37.17 36.75 36.86 353,453 -0.38(-1.01%)
Jul 21, 2023 37.08 37.32 37.00 37.23 257,375 +0.03(+0.08%)
Jul 20, 2023 37.44 37.44 36.92 37.21 463,080 -0.36(-0.95%)
Jul 19, 2023 37.63 37.63 37.18 37.56 408,818 -0.23(-0.61%)
Jul 18, 2023 38.67 38.75 37.71 37.80 346,900 -0.81(-2.10%)
Jul 17, 2023 38.88 38.96 38.42 38.61 148,652 -0.14(-0.37%)
Jul 14, 2023 38.64 38.87 38.58 38.75 218,983 -0.25(-0.64%)
Jul 13, 2023 38.91 39.05 38.80 39.00 167,038 -0.06(-0.15%)
Jul 12, 2023 38.74 39.15 38.52 39.06 296,178 -0.18(-0.47%)
Jul 11, 2023 39.68 39.87 39.18 39.24 266,734 -0.72(-1.79%)
Jul 10, 2023 40.48 40.53 39.95 39.96 185,584 -0.48(-1.19%)
Jul 07, 2023 40.31 40.50 39.76 40.44 295,464 +0.44(+1.11%)
Jul 06, 2023 39.77 40.35 39.64 40.00 381,566 +0.84(+2.15%)
Jul 05, 2023 39.27 39.28 38.96 39.16 167,146 +0.28(+0.72%)
Jul 03, 2023 39.11 39.15 38.75 38.88 136,515 -0.04(-0.10%)
Jun 30, 2023 39.02 39.14 38.73 38.92 254,757 -0.58(-1.47%)
Jun 29, 2023 40.11 40.20 39.44 39.50 249,058 -0.55(-1.38%)
Jun 28, 2023 40.02 40.32 39.98 40.05 292,896 +0.13(+0.31%)
Jun 27, 2023 40.42 40.42 39.79 39.92 293,153 -0.47(-1.17%)
Jun 26, 2023 40.45 40.66 40.16 40.40 189,247 +0.01(+0.02%)
Jun 23, 2023 40.36 40.57 40.12 40.39 320,030 +0.54(+1.36%)
Jun 22, 2023 39.94 40.10 39.70 39.84 219,850 +0.07(+0.17%)
Jun 21, 2023 39.75 39.96 39.44 39.78 245,047 +0.29(+0.73%)
Jun 20, 2023 39.30 39.84 39.27 39.49 307,909 +0.56(+1.43%)
Jun 16, 2023 38.38 38.99 38.32 38.93 281,164 +0.26(+0.67%)
Jun 15, 2023 39.74 38.50 38.67 531,384 -1.75(-4.34%)
May 08, 2023 40.21 40.70 40.17 40.43 197,837 +0.12(+0.29%)
May 05, 2023 40.95 40.99 40.12 40.31 419,423 -1.35(-3.24%)
May 04, 2023 41.16 42.11 41.09 41.66 509,732 +0.75(+1.83%)
May 03, 2023 40.22 40.96 39.95 40.91 452,384 +0.66(+1.64%)
May 02, 2023 39.55 40.84 39.53 40.25 412,122 +0.81(+2.07%)
May 01, 2023 39.27 39.45 38.92 39.44 214,137 +0.15(+0.39%)
Apr 28, 2023 40.15 40.17 39.28 39.29 365,021 -0.61(-1.54%)
Apr 27, 2023 40.87 40.99 39.82 39.90 517,259 -1.26(-3.05%)
Apr 26, 2023 40.53 41.32 40.33 41.15 411,401 +0.58(+1.42%)
Apr 25, 2023 39.90 40.61 39.79 40.58 390,973 +0.83(+2.10%)
Apr 24, 2023 39.95 40.12 39.74 39.75 184,996 -0.16(-0.40%)
Apr 21, 2023 39.81 40.20 39.80 39.90 258,179 -0.05(-0.13%)
Apr 20, 2023 40.08 40.22 39.76 39.96 274,130 +0.26(+0.65%)
Apr 19, 2023 39.66 39.87 39.53 39.70 311,265 +0.20(+0.51%)
Apr 18, 2023 39.44 39.92 39.39 39.50 290,021 +0.03(+0.07%)
Apr 17, 2023 39.64 39.88 39.47 39.47 226,836 -0.22(-0.56%)
Apr 14, 2023 39.44 40.03 39.23 39.69 369,793 +0.35(+0.90%)
Apr 13, 2023 40.13 40.34 39.27 39.33 400,056 -0.85(-2.12%)
Apr 12, 2023 39.73 40.30 39.61 40.19 464,847 +0.11(+0.26%)
Apr 11, 2023 40.22 40.30 39.87 40.08 275,221 -0.25(-0.62%)
Apr 10, 2023 40.76 40.91 40.33 40.33 252,887 -0.24(-0.59%)
Apr 06, 2023 40.67 40.94 40.45 40.57 299,663 +0.01(+0.02%)
Apr 05, 2023 40.75 40.81 40.42 40.56 340,157 -0.17(-0.42%)
Apr 04, 2023 40.24 41.03 40.17 40.73 298,483 +0.49(+1.21%)
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.