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

Ultra Dow30 2X ETF (NY: DDM )

83.05 -0.01 (-0.01%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
Dec 31, 2008 4.736 4.887 4.707 4.820 69,915,248 +0.11(+2.41%)
Dec 30, 2008 4.574 4.707 4.520 4.707 66,194,524 +0.19(+4.14%)
Dec 29, 2008 4.553 4.568 4.388 4.520 47,612,736 -0.02(-0.33%)
Dec 26, 2008 4.536 4.567 4.494 4.535 19,334,346 +0.05(+1.08%)
Dec 24, 2008 4.487 4.527 4.447 4.487 18,847,206 +0.04(+0.81%)
Dec 23, 2008 4.606 4.639 4.425 4.450 58,939,196 -0.11(-2.35%)
Dec 22, 2008 4.651 4.663 4.416 4.558 73,671,840 -0.05(-1.18%)
Dec 19, 2008 4.757 4.867 4.609 4.612 104,764,784 -0.06(-1.38%)
Dec 18, 2008 4.961 4.982 4.579 4.676 119,652,560 -0.23(-4.68%)
Dec 17, 2008 4.920 5.072 4.865 4.906 110,626,296 -0.13(-2.61%)
Dec 16, 2008 4.745 5.057 4.698 5.038 143,018,896 +0.39(+8.34%)
Dec 15, 2008 4.764 4.785 4.536 4.650 113,654,920 -0.05(-1.00%)
Dec 12, 2008 4.393 4.772 4.360 4.696 138,653,040 +0.05(+1.04%)
Dec 11, 2008 4.739 4.912 4.586 4.648 120,440,504 -0.22(-4.44%)
Dec 10, 2008 4.893 4.982 4.727 4.864 153,724,048 +0.07(+1.51%)
Dec 09, 2008 4.920 5.048 4.731 4.791 172,992,048 -0.22(-4.34%)
Dec 08, 2008 4.927 5.149 4.914 5.009 196,264,080 +0.25(+5.27%)
Dec 05, 2008 4.355 4.772 4.177 4.758 241,415,344 +0.32(+7.14%)
Dec 04, 2008 4.544 4.734 4.328 4.441 209,340,800 -0.21(-4.60%)
Dec 03, 2008 4.400 4.713 4.302 4.656 255,305,440 +0.22(+4.92%)
Dec 02, 2008 4.328 4.508 4.210 4.437 186,400,240 +0.21(+5.07%)
Dec 01, 2008 4.752 4.755 4.204 4.223 176,943,040 -0.75(-15.02%)
Nov 28, 2008 4.811 4.982 4.805 4.970 50,031,592 +0.11(+2.36%)
Nov 26, 2008 4.434 4.861 4.408 4.855 170,440,032 +0.24(+5.10%)
Nov 25, 2008 4.671 4.736 4.381 4.619 179,416,400 +0.20(+4.58%)
Nov 24, 2008 4.302 4.713 4.209 4.417 203,225,776 +0.26(+6.28%)
Nov 21, 2008 3.834 4.170 3.573 4.156 430,466,912 +0.45(+12.23%)
Nov 20, 2008 4.032 4.330 3.628 3.703 266,268,720 -0.44(-10.61%)
Nov 19, 2008 4.551 4.680 4.120 4.142 205,627,136 -0.46(-10.03%)
Nov 18, 2008 4.440 4.651 4.248 4.604 202,962,064 +0.16(+3.53%)
Nov 17, 2008 4.539 4.755 4.404 4.447 139,118,256 -0.23(-4.88%)
Nov 14, 2008 4.882 5.169 4.631 4.675 198,915,264 -0.40(-7.88%)
Nov 13, 2008 4.535 5.092 4.127 5.075 247,389,728 +0.56(+12.48%)
Nov 12, 2008 4.749 4.810 4.453 4.512 135,742,688 -0.40(-8.20%)
Nov 11, 2008 4.982 5.133 4.778 4.915 115,294,864 -0.26(-5.02%)
Nov 10, 2008 5.450 5.484 5.004 5.175 86,590,768 -0.06(-1.07%)
Nov 07, 2008 5.032 5.240 4.977 5.231 112,110,696 +0.26(+5.19%)
Nov 06, 2008 5.379 5.484 4.873 4.973 121,163,072 -0.51(-9.26%)
Nov 05, 2008 5.910 5.984 5.418 5.480 89,353,960 -0.54(-8.91%)
Nov 04, 2008 5.936 6.096 5.835 6.016 85,592,688 +0.28(+4.87%)
Nov 03, 2008 5.676 5.807 5.619 5.737 54,422,672 +0.03(+0.53%)
Oct 31, 2008 5.503 5.854 5.448 5.706 98,195,816 +0.20(+3.56%)
Oct 30, 2008 5.564 5.631 5.288 5.510 97,349,096 +0.27(+5.22%)
Oct 29, 2008 5.379 5.743 5.178 5.237 155,112,752 -0.14(-2.69%)
Oct 28, 2008 4.668 5.395 4.428 5.382 137,830,400 +0.99(+22.59%)
Oct 27, 2008 4.529 4.915 4.390 4.390 123,270,232 -0.21(-4.66%)
Oct 24, 2008 4.302 4.909 4.236 4.604 151,981,040 -0.52(-10.12%)
Oct 23, 2008 4.902 5.145 4.518 5.122 143,799,984 +0.23(+4.67%)
Oct 22, 2008 5.184 5.232 4.612 4.894 109,243,568 -0.58(-10.61%)
Oct 21, 2008 5.587 5.765 5.410 5.475 71,102,816 -0.26(-4.53%)
Oct 20, 2008 5.373 5.735 5.281 5.735 59,092,296 +0.48(+9.23%)
Oct 17, 2008 5.143 5.768 5.098 5.250 103,700,000 -0.14(-2.55%)
Oct 16, 2008 5.003 5.421 4.509 5.388 122,483,952 +0.45(+9.21%)
Oct 15, 2008 5.693 5.708 4.897 4.933 81,515,320 -0.94(-15.97%)
Oct 14, 2008 6.452 6.582 5.564 5.871 85,917,440 -0.14(-2.26%)
Oct 13, 2008 5.341 6.007 5.216 6.007 66,519,028 +0.87(+17.03%)
Oct 10, 2008 4.613 5.525 4.234 5.133 138,634,736 +0.15(+3.03%)
Oct 09, 2008 6.054 6.162 4.982 4.982 73,798,408 -0.84(-14.49%)
Oct 08, 2008 5.987 6.408 5.820 5.826 96,375,936 -0.42(-6.72%)
Oct 07, 2008 6.980 7.081 6.161 6.245 73,895,408 -0.62(-9.08%)
Oct 06, 2008 7.051 7.104 6.232 6.869 96,706,184 -0.48(-6.49%)
Oct 03, 2008 7.743 8.063 7.346 7.346 75,939,216 -0.32(-4.21%)
Oct 02, 2008 8.014 8.034 7.540 7.669 33,800,984 -0.51(-6.27%)
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.