Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.17 +0.11 (+0.13%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.84 12.09 11.74 11.74 9,820,921 -0.03(-0.26%)
Apr 29, 2008 11.81 11.89 11.73 11.77 5,324,496 -0.08(-0.70%)
Apr 28, 2008 11.90 11.97 11.82 11.85 4,101,620 -0.01(-0.08%)
Apr 25, 2008 11.90 11.92 11.61 11.86 7,370,017 +0.08(+0.69%)
Apr 24, 2008 11.69 11.98 11.55 11.78 9,663,834 +0.14(+1.23%)
Apr 23, 2008 11.66 11.78 11.54 11.64 6,231,209 +0.03(+0.26%)
Apr 22, 2008 11.71 11.71 11.46 11.61 7,781,647 -0.12(-1.06%)
Apr 21, 2008 11.70 11.81 11.64 11.73 5,228,736 -0.02(-0.19%)
Apr 18, 2008 11.74 11.90 11.71 11.76 10,660,962 +0.28(+2.46%)
Apr 17, 2008 11.34 11.47 11.31 11.47 8,806,756 +0.01(+0.05%)
Apr 16, 2008 11.12 11.47 11.12 11.47 8,126,737 +0.52(+4.76%)
Apr 15, 2008 10.98 10.99 10.78 10.95 6,796,768 +0.08(+0.71%)
Apr 14, 2008 10.89 10.96 10.80 10.87 5,734,927 -0.04(-0.36%)
Apr 11, 2008 11.11 11.14 10.84 10.91 9,220,586 -0.47(-4.13%)
Apr 10, 2008 11.28 11.47 11.20 11.38 9,207,549 +0.06(+0.49%)
Apr 09, 2008 11.39 11.42 11.14 11.32 7,358,477 -0.08(-0.66%)
Apr 08, 2008 11.28 11.40 11.25 11.40 6,526,770 +0.02(+0.20%)
Apr 07, 2008 11.53 11.60 11.34 11.37 8,814,089 -0.01(-0.09%)
Apr 04, 2008 11.45 11.53 11.23 11.39 9,981,851 -0.04(-0.36%)
Apr 03, 2008 11.29 11.50 11.25 11.43 8,684,797 +0.03(+0.25%)
Apr 02, 2008 11.49 11.54 11.29 11.40 11,638,257 -0.05(-0.42%)
Apr 01, 2008 11.04 11.46 11.02 11.45 12,325,231 +0.69(+6.41%)
Mar 31, 2008 10.67 10.90 10.64 10.76 6,462,005 +0.02(+0.15%)
Mar 28, 2008 10.94 11.01 10.67 10.74 8,528,776 -0.16(-1.43%)
Mar 27, 2008 11.16 11.17 10.84 10.89 13,054,004 -0.13(-1.14%)
Mar 26, 2008 11.19 11.19 10.99 11.02 10,903,429 -0.21(-1.87%)
Mar 25, 2008 11.35 11.35 11.11 11.23 12,356,153 -0.10(-0.85%)
Mar 24, 2008 11.12 11.47 11.11 11.33 12,473,700 +0.37(+3.39%)
Mar 21, 2008 10.61 11.04 10.56 10.96 11,115,822 +0.00(+0.00%)
Mar 20, 2008 10.61 11.04 10.56 10.96 11,114,498 +0.39(+3.66%)
Mar 19, 2008 11.13 11.20 10.53 10.57 16,494,160 -0.53(-4.73%)
Mar 18, 2008 10.69 11.09 10.57 11.09 15,542,329 +0.72(+6.94%)
Mar 17, 2008 9.951 10.54 9.951 10.37 17,446,422 -0.02(-0.19%)
Mar 14, 2008 10.80 10.80 10.13 10.39 17,356,696 -0.23(-2.17%)
Mar 13, 2008 10.35 10.79 10.20 10.62 19,242,692 +0.02(+0.20%)
Mar 12, 2008 10.73 10.94 10.58 10.60 9,618,001 -0.08(-0.72%)
Mar 11, 2008 10.40 10.70 10.21 10.68 13,241,689 +0.66(+6.57%)
Mar 10, 2008 10.24 10.28 9.963 10.02 10,381,459 -0.21(-2.01%)
Mar 07, 2008 10.29 10.58 10.11 10.23 16,779,976 -0.22(-2.14%)
Mar 06, 2008 10.86 10.86 10.45 10.45 10,884,868 -0.42(-3.85%)
Mar 05, 2008 10.81 11.04 10.68 10.87 13,445,027 +0.13(+1.17%)
Mar 04, 2008 10.73 10.84 10.47 10.74 18,558,236 -0.11(-0.99%)
Mar 03, 2008 10.87 10.92 10.70 10.85 8,253,625 -0.03(-0.31%)
Feb 29, 2008 11.24 11.25 10.81 10.88 15,477,140 -0.57(-4.96%)
Feb 28, 2008 11.52 11.58 11.38 11.45 7,143,076 -0.17(-1.49%)
Feb 27, 2008 11.50 11.78 11.50 11.63 7,189,440 -0.03(-0.25%)
Feb 26, 2008 11.34 11.74 11.34 11.65 9,621,684 +0.21(+1.82%)
Feb 25, 2008 11.10 11.47 11.04 11.45 7,014,056 +0.32(+2.83%)
Feb 22, 2008 10.99 11.14 10.71 11.13 7,067,096 +0.15(+1.36%)
Feb 21, 2008 11.25 11.32 10.87 10.98 7,681,502 -0.17(-1.53%)
Feb 20, 2008 10.88 11.25 10.83 11.15 6,024,718 +0.06(+0.53%)
Feb 19, 2008 11.30 11.32 10.96 11.09 6,003,984 +0.06(+0.52%)
Feb 18, 2008 11.01 11.08 10.92 11.04 0 +0.00(+0.00%)
Feb 15, 2008 11.01 11.08 10.92 11.04 3,804,112 -0.04(-0.41%)
Feb 14, 2008 11.45 11.45 11.07 11.08 5,917,458 -0.25(-2.23%)
Feb 13, 2008 11.24 11.45 11.16 11.33 4,959,248 +0.24(+2.21%)
Feb 12, 2008 10.99 11.25 10.94 11.09 9,176,237 +0.24(+2.20%)
Feb 11, 2008 10.69 10.87 10.55 10.85 5,476,337 +0.11(+1.05%)
Feb 08, 2008 10.81 10.92 10.62 10.74 8,696,111 -0.16(-1.48%)
Feb 07, 2008 10.68 11.01 10.64 10.90 12,641,135 +0.10(+0.89%)
Feb 06, 2008 11.02 11.11 10.74 10.80 6,731,406 -0.18(-1.61%)
Feb 05, 2008 11.26 11.30 10.88 10.98 13,488,588 -0.53(-4.57%)
Feb 04, 2008 11.76 11.76 11.50 11.50 6,032,277 -0.27(-2.28%)
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.