Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

82.71 -0.35 (-0.42%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.11 21.25 20.86 20.88 1,382,382 -0.46(-2.16%)
Mar 30, 2015 21.06 21.41 21.06 21.34 2,212,129 +0.62(+2.99%)
Mar 27, 2015 20.61 20.76 20.53 20.72 807,922 +0.05(+0.26%)
Mar 26, 2015 20.57 20.84 20.41 20.66 1,762,523 -0.09(-0.44%)
Mar 25, 2015 21.51 21.51 20.74 20.75 2,023,991 -0.70(-3.25%)
Mar 24, 2015 21.64 21.76 21.43 21.45 650,374 -0.24(-1.10%)
Mar 23, 2015 21.74 21.90 21.69 21.69 1,272,430 -0.04(-0.19%)
Mar 20, 2015 21.62 21.88 21.53 21.73 1,788,263 +0.40(+1.86%)
Mar 19, 2015 21.48 21.51 21.26 21.33 1,028,808 -0.25(-1.15%)
Mar 18, 2015 20.92 21.65 20.71 21.58 2,590,721 +0.52(+2.45%)
Mar 17, 2015 21.13 21.18 20.92 21.07 1,127,885 -0.30(-1.40%)
Mar 16, 2015 21.01 21.40 21.01 21.36 1,021,347 +0.51(+2.44%)
Mar 13, 2015 21.08 21.08 20.55 20.86 1,785,869 -0.32(-1.53%)
Mar 12, 2015 20.79 21.20 20.77 21.18 1,085,882 +0.61(+2.97%)
Mar 11, 2015 20.69 20.79 20.55 20.57 995,314 -0.08(-0.39%)
Mar 10, 2015 21.05 21.08 20.65 20.65 1,501,478 -0.74(-3.47%)
Mar 09, 2015 21.09 21.49 21.09 21.39 1,038,477 +0.32(+1.54%)
Mar 06, 2015 21.47 21.60 21.02 21.07 1,786,113 -0.66(-3.02%)
Mar 05, 2015 21.76 21.79 21.63 21.73 367,651 +0.07(+0.34%)
Mar 04, 2015 21.77 21.90 21.53 21.65 698,551 -0.25(-1.12%)
Mar 03, 2015 22.00 22.03 21.80 21.90 627,109 -0.20(-0.91%)
Mar 02, 2015 21.78 22.10 21.78 22.10 740,343 +0.36(+1.64%)
Feb 27, 2015 21.93 21.93 21.74 21.74 336,977 -0.19(-0.86%)
Feb 26, 2015 21.92 22.00 21.80 21.93 737,175 -0.00(-0.01%)
Feb 25, 2015 21.90 21.97 21.83 21.93 605,589 +0.01(+0.06%)
Feb 24, 2015 21.72 21.95 21.69 21.92 1,657,224 +0.24(+1.10%)
Feb 23, 2015 21.63 21.68 21.54 21.68 1,054,931 -0.05(-0.24%)
Feb 20, 2015 21.24 21.75 21.12 21.73 1,961,152 +0.36(+1.69%)
Feb 19, 2015 21.32 21.45 21.22 21.37 1,199,109 -0.10(-0.45%)
Feb 18, 2015 21.39 21.51 21.35 21.47 1,476,521 -0.02(-0.12%)
Feb 17, 2015 21.36 21.52 21.29 21.49 881,765 +0.06(+0.28%)
Feb 13, 2015 21.36 21.43 21.43 21.43 2,129,483 +0.12(+0.55%)
Feb 12, 2015 21.19 21.33 21.12 21.32 1,377,186 +0.27(+1.30%)
Feb 11, 2015 20.90 21.13 20.81 21.04 1,884,927 +0.04(+0.17%)
Feb 10, 2015 20.93 21.06 20.69 21.01 1,329,684 +0.33(+1.58%)
Feb 09, 2015 20.69 20.87 20.58 20.68 1,254,283 -0.23(-1.09%)
Feb 06, 2015 21.10 21.21 20.77 20.91 1,565,163 -0.10(-0.50%)
Feb 05, 2015 20.73 21.04 20.70 21.01 1,745,223 +0.47(+2.27%)
Feb 04, 2015 20.38 20.79 20.38 20.55 1,749,955 +0.06(+0.28%)
Feb 03, 2015 20.00 20.52 20.00 20.49 1,732,187 +0.69(+3.47%)
Feb 02, 2015 19.52 19.84 19.09 19.80 2,481,845 +0.42(+2.16%)
Jan 30, 2015 19.80 19.87 19.36 19.39 1,854,510 -0.56(-2.80%)
Jan 29, 2015 19.56 20.00 19.32 19.95 1,460,099 +0.48(+2.49%)
Jan 28, 2015 20.11 20.12 19.45 19.46 1,889,800 -0.43(-2.16%)
Jan 27, 2015 19.92 20.17 19.67 19.89 3,335,937 -0.68(-3.31%)
Jan 26, 2015 20.51 20.62 20.33 20.57 901,483 +0.01(+0.03%)
Jan 23, 2015 20.88 20.88 20.55 20.57 916,830 -0.34(-1.61%)
Jan 22, 2015 20.46 20.96 20.13 20.90 1,989,167 +0.59(+2.92%)
Jan 21, 2015 20.06 20.41 19.95 20.31 1,730,140 +0.10(+0.51%)
Jan 20, 2015 20.31 20.38 19.81 20.21 1,825,356 +0.04(+0.22%)
Jan 16, 2015 19.68 20.23 19.59 20.17 1,988,015 +0.38(+1.94%)
Jan 15, 2015 20.14 20.22 19.71 19.78 1,863,915 -0.22(-1.09%)
Jan 14, 2015 19.87 20.14 19.61 20.00 3,255,901 -0.43(-2.09%)
Jan 13, 2015 20.86 21.15 20.15 20.43 2,160,434 -0.08(-0.38%)
Jan 12, 2015 20.79 20.81 20.32 20.50 1,371,424 -0.22(-1.04%)
Jan 09, 2015 21.14 21.15 20.61 20.72 1,912,054 -0.39(-1.83%)
Jan 08, 2015 20.76 21.14 20.74 21.11 1,673,839 +0.75(+3.69%)
Jan 07, 2015 20.21 20.40 20.07 20.36 1,272,649 +0.50(+2.50%)
Jan 06, 2015 20.26 20.35 19.63 19.86 2,326,113 -0.33(-1.65%)
Jan 05, 2015 20.70 20.74 20.12 20.19 1,336,077 -0.77(-3.66%)
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.