Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

31.93 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 71.16 72.36 71.16 72.21 379,041 +1.33(+1.88%)
Aug 28, 2020 71.21 71.87 70.59 70.88 490,312 -1.05(-1.45%)
Aug 27, 2020 72.21 72.54 71.12 71.92 703,264 -0.81(-1.11%)
Aug 26, 2020 73.06 73.59 72.59 72.73 209,379 -0.33(-0.46%)
Aug 25, 2020 72.30 73.87 72.26 73.06 314,086 +0.24(+0.33%)
Aug 24, 2020 73.54 74.25 72.83 72.83 318,414 -2.00(-2.67%)
Aug 21, 2020 76.06 76.15 74.73 74.82 347,077 -1.19(-1.56%)
Aug 20, 2020 77.06 77.15 75.77 76.01 294,979 -0.29(-0.37%)
Aug 19, 2020 75.49 76.49 75.01 76.30 318,552 +0.48(+0.63%)
Aug 18, 2020 75.30 76.39 75.20 75.82 214,369 +0.38(+0.50%)
Aug 17, 2020 74.78 75.63 74.68 75.44 163,257 +0.43(+0.57%)
Aug 14, 2020 75.82 75.96 74.78 75.01 352,020 -0.19(-0.25%)
Aug 13, 2020 75.30 75.77 74.78 75.20 284,890 +0.38(+0.51%)
Aug 12, 2020 74.92 75.58 74.47 74.82 322,318 -1.66(-2.18%)
Aug 11, 2020 74.40 76.80 73.92 76.49 601,538 +0.57(+0.75%)
Aug 10, 2020 77.39 77.39 75.82 75.92 419,210 -1.95(-2.50%)
Aug 07, 2020 78.72 79.14 77.82 77.87 593,600 -0.43(-0.55%)
Aug 06, 2020 79.62 79.67 78.25 78.29 348,648 -1.19(-1.50%)
Aug 05, 2020 80.72 80.72 79.29 79.48 374,337 -2.19(-2.68%)
Aug 04, 2020 82.95 83.09 81.62 81.67 302,049 -1.09(-1.32%)
Aug 03, 2020 83.38 83.52 82.43 82.76 391,467 -1.33(-1.58%)
Jul 31, 2020 84.52 86.85 84.09 84.09 771,083 -0.76(-0.90%)
Jul 30, 2020 85.33 86.99 84.57 84.85 726,472 +1.38(+1.65%)
Jul 29, 2020 84.33 84.58 83.14 83.47 364,180 -1.00(-1.18%)
Jul 28, 2020 83.90 84.66 83.47 84.47 523,858 +1.24(+1.48%)
Jul 27, 2020 84.00 84.28 83.05 83.24 336,737 -0.81(-0.96%)
Jul 24, 2020 83.81 84.45 83.07 84.05 716,999 +1.28(+1.55%)
Jul 23, 2020 81.10 83.43 80.96 82.76 931,572 +2.04(+2.53%)
Jul 22, 2020 82.14 82.14 80.58 80.72 459,738 -1.09(-1.34%)
Jul 21, 2020 81.57 82.24 80.67 81.81 652,258 -1.09(-1.32%)
Jul 20, 2020 83.09 83.90 82.29 82.90 472,002 +0.10(+0.11%)
Jul 17, 2020 82.00 83.19 82.00 82.81 397,606 +0.33(+0.40%)
Jul 16, 2020 82.76 83.43 81.62 82.48 465,354 +0.86(+1.05%)
Jul 15, 2020 80.62 82.76 80.62 81.62 663,981 -1.43(-1.72%)
Jul 14, 2020 87.14 87.42 82.81 83.05 1,965,005 -3.76(-4.33%)
Jul 13, 2020 85.47 87.09 83.14 86.80 1,287,523 -0.05(-0.05%)
Jul 10, 2020 89.51 89.99 86.71 86.85 644,929 -2.61(-2.92%)
Jul 09, 2020 86.99 90.70 86.85 89.46 1,149,656 +2.66(+3.07%)
Jul 08, 2020 87.80 88.75 86.80 86.80 575,652 -1.47(-1.67%)
Jul 07, 2020 86.95 88.42 86.42 88.28 424,097 +2.52(+2.94%)
Jul 06, 2020 86.23 87.14 85.61 85.76 639,606 -3.04(-3.43%)
Jul 02, 2020 86.90 89.23 86.23 88.80 795,022 -0.86(-0.95%)
Jul 01, 2020 88.61 89.70 87.61 89.65 606,142 +0.29(+0.32%)
Jun 30, 2020 91.22 91.49 88.47 89.37 640,975 -1.14(-1.26%)
Jun 29, 2020 93.60 94.41 90.51 90.51 1,127,371 -4.42(-4.66%)
Jun 26, 2020 91.13 95.31 90.94 94.93 1,237,288 +5.04(+5.61%)
Jun 25, 2020 92.93 93.79 89.70 89.89 820,124 -2.14(-2.32%)
Jun 24, 2020 88.85 93.08 88.70 92.03 1,195,977 +4.71(+5.39%)
Jun 23, 2020 86.56 87.71 86.28 87.33 516,654 -1.00(-1.13%)
Jun 22, 2020 89.89 90.70 87.99 88.32 523,383 -0.95(-1.07%)
Jun 19, 2020 85.66 90.04 85.42 89.27 895,260 +1.33(+1.51%)
Jun 18, 2020 88.99 89.42 87.42 87.94 529,371 +0.29(+0.33%)
Jun 17, 2020 85.90 88.04 85.85 87.66 636,816 +1.24(+1.43%)
Jun 16, 2020 84.14 89.99 84.14 86.42 1,288,589 -3.23(-3.61%)
Jun 15, 2020 96.12 96.83 89.32 89.65 1,472,369 -1.85(-2.03%)
Jun 12, 2020 89.65 95.41 88.70 91.51 2,584,071 -3.47(-3.65%)
Jun 11, 2020 88.70 95.41 87.90 94.98 2,006,112 +11.46(+13.72%)
Jun 10, 2020 81.86 83.86 81.34 83.52 865,257 +1.71(+2.09%)
Jun 09, 2020 81.91 82.52 80.91 81.81 519,782 +1.71(+2.14%)
Jun 08, 2020 81.95 82.10 80.10 80.10 637,265 -2.95(-3.55%)
Jun 05, 2020 83.76 84.21 81.43 83.05 1,134,884 -5.56(-6.28%)
Jun 04, 2020 89.32 89.89 87.85 88.61 535,282 -0.05(-0.05%)
Jun 03, 2020 90.80 91.22 88.13 88.66 516,740 -3.85(-4.16%)
Jun 02, 2020 93.55 94.12 92.51 92.51 620,782 -1.95(-2.06%)
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.