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

Ultra Dow30 2X ETF (NY: DDM )

87.44 +0.63 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2010 6.150 6.243 6.081 6.162 48,004 -0.01(-0.20%)
Aug 30, 2010 6.294 6.332 6.162 6.174 9,381,308 -0.16(-2.59%)
Aug 27, 2010 6.150 6.346 6.069 6.338 16,141,516 +0.20(+3.32%)
Aug 26, 2010 6.258 6.273 6.103 6.134 10,850 -0.08(-1.35%)
Aug 25, 2010 6.136 6.264 6.066 6.218 14,960,141 +0.02(+0.39%)
Aug 24, 2010 6.232 6.288 6.131 6.194 23,253,052 -0.17(-2.65%)
Aug 23, 2010 6.463 6.527 6.358 6.363 16,029,061 -0.05(-0.83%)
Aug 20, 2010 6.449 6.454 6.329 6.416 13,697,290 -0.07(-1.06%)
Aug 19, 2010 6.609 6.639 6.416 6.484 10,521 -0.19(-2.78%)
Aug 18, 2010 6.638 6.741 6.559 6.670 657 +0.02(+0.37%)
Aug 17, 2010 6.601 6.741 6.563 6.645 42,414 +0.14(+2.15%)
Aug 16, 2010 6.454 6.550 6.398 6.506 9,717,174 -0.01(-0.09%)
Aug 13, 2010 6.512 6.579 6.489 6.512 10,691,571 -0.02(-0.28%)
Aug 12, 2010 6.457 6.586 6.448 6.530 15,147,786 -0.09(-1.33%)
Aug 11, 2010 6.759 6.763 6.593 6.618 53,100 -0.33(-4.73%)
Aug 10, 2010 6.913 7.018 6.822 6.947 13,663,207 -0.06(-0.91%)
Aug 09, 2010 6.998 7.044 6.948 7.010 6,794,153 +0.06(+0.81%)
Aug 06, 2010 6.954 6.959 6.775 6.954 13,102,865 -0.02(-0.35%)
Aug 05, 2010 6.919 6.983 6.896 6.978 6,676,766 -0.01(-0.15%)
Aug 04, 2010 6.953 7.015 6.916 6.989 11,391,981 +0.07(+1.06%)
Aug 03, 2010 6.930 6.974 6.875 6.916 8,736,615 -0.05(-0.74%)
Aug 02, 2010 6.883 6.995 6.854 6.968 10,006,542 +0.26(+3.95%)
Jul 30, 2010 6.703 6.756 6.554 6.703 19,207,064 +0.00(+0.07%)
Jul 29, 2010 6.826 6.858 6.603 6.699 18,289,036 -0.05(-0.72%)
Jul 28, 2010 6.772 6.811 6.700 6.747 1,972 -0.05(-0.78%)
Jul 27, 2010 6.845 6.851 6.741 6.801 1,315 +0.03(+0.38%)
Jul 26, 2010 6.671 6.784 6.642 6.775 10,051,146 +0.12(+1.88%)
Jul 23, 2010 6.502 6.677 6.478 6.650 14,288,836 +0.13(+2.03%)
Jul 22, 2010 6.393 6.577 6.392 6.518 12,498,239 +0.24(+3.90%)
Jul 21, 2010 6.454 6.455 6.207 6.273 13,864,175 -0.13(-2.09%)
Jul 20, 2010 6.130 6.417 6.124 6.407 12,539,438 +0.09(+1.35%)
Jul 19, 2010 6.297 6.353 6.215 6.322 8,421,805 +0.07(+1.17%)
Jul 16, 2010 6.249 6.512 6.223 6.249 15,480,423 -0.24(-3.73%)
Jul 15, 2010 6.575 6.598 6.419 6.490 12,713,036 -0.09(-1.39%)
Jul 14, 2010 6.553 6.626 6.501 6.582 11,836 +0.01(+0.09%)
Jul 13, 2010 6.516 6.633 6.509 6.575 5,918 +0.19(+2.90%)
Jul 12, 2010 6.344 6.401 6.306 6.390 9,198,924 +0.01(+0.19%)
Jul 09, 2010 6.378 6.378 6.276 6.378 11,201,226 +0.08(+1.21%)
Jul 08, 2010 6.230 6.302 6.166 6.302 9,863 +0.15(+2.50%)
Jul 07, 2010 5.827 6.159 5.821 6.148 20,820,012 +0.33(+5.75%)
Jul 06, 2010 5.881 5.952 5.715 5.814 5,260 +0.07(+1.30%)
Jul 02, 2010 5.739 5.850 5.662 5.739 16,257,450 -0.04(-0.68%)
Jul 01, 2010 5.779 5.881 5.669 5.779 32,501,886 -0.07(-1.20%)
Jun 30, 2010 5.946 6.019 5.832 5.849 30,906 -0.12(-2.06%)
Jun 29, 2010 6.157 6.157 5.899 5.972 13,526 -0.37(-5.90%)
Jun 25, 2010 6.346 6.382 6.232 6.346 19,655,174 +0.02(+0.34%)
Jun 24, 2010 6.445 6.461 6.291 6.325 9,206 -0.18(-2.80%)
Jun 23, 2010 6.516 6.592 6.413 6.507 19,499,048 +0.01(+0.12%)
Jun 22, 2010 6.702 6.755 6.487 6.499 3,945 -0.19(-2.91%)
Jun 21, 2010 6.861 6.887 6.630 6.694 17,691,942 -0.01(-0.09%)
Jun 18, 2010 6.700 6.743 6.667 6.700 12,448,745 +0.02(+0.30%)
Jun 17, 2010 6.687 6.690 6.532 6.681 658 +0.03(+0.48%)
Jun 16, 2010 6.574 6.673 6.550 6.649 11,499,978 +0.02(+0.25%)
Jun 15, 2010 6.463 6.647 6.438 6.632 2,305 +0.25(+3.95%)
Jun 14, 2010 6.489 6.547 6.369 6.380 12,201,651 -0.02(-0.33%)
Jun 11, 2010 6.242 6.403 6.239 6.401 13,971,065 +0.06(+0.91%)
Jun 10, 2010 6.192 6.357 6.189 6.344 8,564 +0.33(+5.42%)
Jun 09, 2010 6.117 6.213 5.976 6.017 16,730,619 -0.03(-0.58%)
Jun 08, 2010 5.919 6.079 5.843 6.052 52,702 +0.14(+2.37%)
Jun 07, 2010 6.082 6.113 5.906 5.912 14,501,449 -0.14(-2.36%)
Jun 04, 2010 6.055 6.274 6.001 6.055 30,335,218 -0.41(-6.30%)
Jun 03, 2010 6.506 6.536 6.360 6.462 15,642,678 +0.01(+0.12%)
Jun 02, 2010 6.239 6.459 6.186 6.454 28,327 +0.28(+4.50%)
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.