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 (%)
Nov 30, 2010 7.427 7.574 7.408 7.495 10,729,897 -0.06(-0.80%)
Nov 29, 2010 7.502 7.586 7.386 7.555 9,398,005 -0.00(-0.05%)
Nov 26, 2010 7.598 7.656 7.559 7.559 4,035,510 -0.16(-2.09%)
Nov 24, 2010 7.613 7.720 7.720 7.720 6,088,911 +0.20(+2.61%)
Nov 23, 2010 7.578 7.584 7.459 7.523 10,460,325 -0.20(-2.55%)
Nov 22, 2010 7.687 7.729 7.548 7.720 9,129,488 -0.03(-0.33%)
Nov 19, 2010 7.699 7.757 7.636 7.746 4,723,105 +0.03(+0.40%)
Nov 18, 2010 7.609 7.747 7.609 7.715 8,877,896 +0.23(+3.05%)
Nov 17, 2010 7.514 7.534 7.464 7.487 9,255,350 -0.01(-0.12%)
Nov 16, 2010 7.648 7.667 7.438 7.496 17,374,118 -0.24(-3.13%)
Nov 15, 2010 7.761 7.845 7.728 7.738 7,837,401 +0.01(+0.18%)
Nov 12, 2010 7.772 7.842 7.655 7.725 12,416,238 -0.13(-1.61%)
Nov 11, 2010 7.830 7.882 7.780 7.851 10,014,144 -0.09(-1.17%)
Nov 10, 2010 7.932 7.968 7.811 7.944 7,432,773 +0.01(+0.08%)
Nov 09, 2010 8.042 8.045 7.877 7.938 6,649,141 -0.07(-0.89%)
Nov 08, 2010 8.010 8.035 7.955 8.010 8,847,198 -0.05(-0.62%)
Nov 05, 2010 8.048 8.075 7.994 8.060 8,341,971 +0.01(+0.13%)
Nov 04, 2010 7.897 8.060 7.882 8.049 12,876,323 +0.30(+3.83%)
Nov 03, 2010 7.725 7.763 7.586 7.752 12,865,509 +0.05(+0.69%)
Nov 02, 2010 7.712 7.749 7.691 7.699 5,093,715 +0.08(+1.08%)
Nov 01, 2010 7.667 7.781 7.530 7.616 11,789,087 +0.00(+0.06%)
Oct 29, 2010 7.577 7.627 7.549 7.612 4,854,998 +0.02(+0.26%)
Oct 28, 2010 7.682 7.693 7.520 7.592 7,908,483 -0.02(-0.30%)
Oct 27, 2010 7.586 7.638 7.475 7.615 8,918,056 -0.06(-0.81%)
Oct 25, 2010 7.697 7.786 7.667 7.677 8,677,087 +0.05(+0.68%)
Oct 22, 2010 7.653 7.667 7.598 7.626 4,838,763 -0.02(-0.32%)
Oct 21, 2010 7.659 7.740 7.539 7.650 8,352,615 +0.06(+0.84%)
Oct 20, 2010 7.447 7.655 7.440 7.586 7,133,696 +0.17(+2.32%)
Oct 19, 2010 7.482 7.536 7.330 7.414 11,725,979 -0.19(-2.51%)
Oct 18, 2010 7.540 7.659 7.519 7.604 4,998,039 +0.07(+0.97%)
Oct 15, 2010 7.638 7.644 7.459 7.531 14,332,096 -0.05(-0.66%)
Oct 14, 2010 7.575 7.598 7.476 7.581 8,091,494 +0.00(+0.04%)
Oct 13, 2010 7.548 7.656 7.523 7.578 8,751,476 +0.11(+1.41%)
Oct 12, 2010 7.420 7.519 7.327 7.473 10,956,902 +0.01(+0.16%)
Oct 11, 2010 7.473 7.488 7.417 7.461 3,957,794 +0.01(+0.13%)
Oct 08, 2010 7.451 7.488 7.351 7.451 10,238,478 +0.07(+0.98%)
Oct 07, 2010 7.450 7.450 7.301 7.379 9,961,864 -0.02(-0.31%)
Oct 06, 2010 7.360 7.411 7.336 7.402 11,119,499 +0.05(+0.66%)
Oct 05, 2010 7.223 7.389 7.202 7.353 12,628,838 +0.25(+3.45%)
Oct 04, 2010 7.185 7.243 7.054 7.107 13,797,760 -0.10(-1.44%)
Oct 01, 2010 7.211 7.264 7.147 7.211 16,250,802 +0.05(+0.75%)
Sep 30, 2010 7.290 7.371 7.100 7.158 28,547,478 -0.06(-0.80%)
Sep 29, 2010 7.213 7.267 7.171 7.216 16,908,440 -0.03(-0.46%)
Sep 28, 2010 7.216 7.289 7.078 7.249 17,632,830 +0.05(+0.74%)
Sep 27, 2010 7.249 7.269 7.185 7.196 7,668,059 -0.05(-0.71%)
Sep 24, 2010 7.141 7.258 7.132 7.248 10,505,964 +0.25(+3.58%)
Sep 23, 2010 6.995 7.124 6.964 6.997 1,312 -0.10(-1.39%)
Sep 22, 2010 7.117 7.182 7.053 7.096 13,213,972 -0.03(-0.42%)
Sep 21, 2010 7.117 7.219 7.065 7.126 984 +0.02(+0.23%)
Sep 20, 2010 6.965 7.140 6.940 7.109 11,158,627 +0.19(+2.82%)
Sep 17, 2010 6.915 6.979 6.870 6.915 10,738,628 +0.03(+0.49%)
Sep 15, 2010 6.782 6.896 6.756 6.881 7,788,114 +0.06(+0.94%)
Sep 14, 2010 6.822 6.898 6.784 6.817 4,603 -0.03(-0.40%)
Sep 13, 2010 6.846 6.872 6.769 6.845 7,628,871 +0.11(+1.69%)
Sep 10, 2010 6.691 6.738 6.655 6.731 4,738,217 +0.06(+0.96%)
Sep 09, 2010 6.755 6.763 6.630 6.667 15,782 +0.03(+0.53%)
Sep 08, 2010 6.600 6.683 6.595 6.632 2,367 +0.06(+0.86%)
Sep 07, 2010 6.656 6.670 6.560 6.575 3,287 -0.13(-1.93%)
Sep 03, 2010 6.664 6.714 6.597 6.705 11,734,023 +0.16(+2.44%)
Sep 02, 2010 6.502 6.547 6.463 6.545 8,297,750 +0.06(+0.98%)
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.