Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.14 +0.08 (+0.10%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13.87 14.01 13.73 13.81 3,030,592 +0.20(+1.48%)
Aug 30, 2007 13.50 13.77 13.50 13.61 3,045,828 -0.06(-0.43%)
Aug 29, 2007 13.34 13.77 13.32 13.67 2,441,034 +0.39(+2.96%)
Aug 28, 2007 13.69 13.71 13.22 13.28 3,363,792 -0.52(-3.77%)
Aug 27, 2007 13.86 13.94 13.76 13.80 1,683,220 -0.13(-0.94%)
Aug 24, 2007 13.59 13.94 13.59 13.93 2,203,224 +0.33(+2.42%)
Aug 23, 2007 13.76 13.82 13.49 13.60 2,745,750 -0.06(-0.43%)
Aug 22, 2007 13.52 13.66 13.44 13.66 3,803,642 +0.32(+2.42%)
Aug 21, 2007 13.32 13.51 13.26 13.34 3,236,606 -0.02(-0.18%)
Aug 20, 2007 13.38 13.52 13.12 13.36 2,663,609 +0.15(+1.14%)
Aug 17, 2007 12.98 13.57 12.98 13.21 5,515,347 +0.23(+1.78%)
Aug 16, 2007 12.99 12.99 12.22 12.98 9,267,982 +0.08(+0.61%)
Aug 15, 2007 13.18 13.42 12.85 12.90 5,254,352 -0.35(-2.63%)
Aug 14, 2007 13.69 13.74 13.21 13.25 5,425,257 -0.38(-2.76%)
Aug 13, 2007 14.04 14.19 13.62 13.62 4,536,283 -0.19(-1.37%)
Aug 10, 2007 13.59 13.81 13.30 13.81 8,621,456 +0.05(+0.34%)
Aug 09, 2007 14.06 14.37 13.74 13.77 5,778,329 -0.79(-5.40%)
Aug 08, 2007 14.35 14.61 14.18 14.55 4,463,417 +0.39(+2.75%)
Aug 07, 2007 13.94 14.42 13.89 14.16 5,147,039 +0.11(+0.76%)
Aug 06, 2007 13.68 14.13 13.50 14.06 3,879,158 +0.33(+2.43%)
Aug 03, 2007 13.93 14.19 13.71 13.72 4,450,831 -0.47(-3.33%)
Aug 02, 2007 13.96 14.22 13.92 14.19 2,670,233 +0.26(+1.87%)
Aug 01, 2007 13.69 13.99 13.46 13.93 6,418,232 +0.15(+1.10%)
Jul 31, 2007 14.13 14.21 13.59 13.78 3,678,443 -0.16(-1.16%)
Jul 30, 2007 13.84 14.01 13.65 13.94 3,547,283 +0.09(+0.62%)
Jul 27, 2007 14.19 14.28 13.77 13.86 5,101,994 -0.44(-3.06%)
Jul 26, 2007 14.61 14.72 13.90 14.30 6,157,236 -0.56(-3.75%)
Jul 25, 2007 14.93 14.93 14.61 14.85 2,537,086 +0.08(+0.54%)
Jul 24, 2007 15.03 15.09 14.67 14.77 2,982,898 -0.44(-2.90%)
Jul 23, 2007 15.16 15.28 15.05 15.21 1,510,328 +0.16(+1.09%)
Jul 20, 2007 15.25 15.26 14.90 15.05 2,080,675 -0.23(-1.53%)
Jul 19, 2007 15.35 15.44 15.25 15.28 1,218,198 +0.10(+0.63%)
Jul 18, 2007 15.13 15.26 14.97 15.19 2,074,051 -0.06(-0.38%)
Jul 17, 2007 15.27 15.38 15.25 15.25 1,157,255 +0.01(+0.07%)
Jul 16, 2007 15.16 15.31 15.15 15.24 1,176,466 +0.15(+1.01%)
Jul 13, 2007 15.06 15.19 15.02 15.08 1,025,433 +0.03(+0.20%)
Jul 12, 2007 14.61 15.06 14.61 15.05 1,570,608 +0.63(+4.35%)
Jul 11, 2007 14.31 14.48 14.25 14.43 675,010 +0.15(+1.07%)
Jul 10, 2007 14.50 14.55 14.27 14.27 983,700 -0.35(-2.37%)
Jul 09, 2007 14.58 14.65 14.54 14.62 804,845 +0.08(+0.56%)
Jul 06, 2007 14.40 14.58 14.39 14.54 716,081 +0.12(+0.85%)
Jul 05, 2007 14.38 14.45 14.32 14.42 724,030 +0.05(+0.36%)
Jul 03, 2007 14.40 14.48 14.37 14.37 571,672 +0.00(+0.03%)
Jul 02, 2007 14.24 14.36 14.20 14.36 858,502 +0.23(+1.62%)
Jun 29, 2007 14.18 14.34 13.91 14.13 1,886,585 -0.03(-0.18%)
Jun 28, 2007 14.11 14.29 13.96 14.16 1,503,703 +0.04(+0.30%)
Jun 27, 2007 13.82 14.16 13.81 14.11 1,228,797 +0.27(+1.96%)
Jun 26, 2007 14.11 14.20 13.84 13.84 1,498,404 -0.19(-1.33%)
Jun 25, 2007 14.15 14.33 13.94 14.03 2,262,882 -0.08(-0.60%)
Jun 22, 2007 14.36 14.40 14.08 14.11 2,091,936 -0.34(-2.38%)
Jun 21, 2007 14.35 14.49 14.11 14.46 1,805,769 +0.12(+0.82%)
Jun 20, 2007 14.73 14.74 14.34 14.34 1,567,959 -0.32(-2.21%)
Jun 19, 2007 14.59 14.70 14.53 14.66 1,058,554 +0.05(+0.32%)
Jun 18, 2007 14.70 14.72 14.60 14.62 731,316 -0.06(-0.41%)
Jun 15, 2007 14.70 14.79 14.66 14.68 1,387,117 +0.17(+1.18%)
Jun 14, 2007 14.42 14.55 14.39 14.51 1,290,403 +0.17(+1.17%)
Jun 13, 2007 14.08 14.35 14.02 14.34 1,252,644 +0.38(+2.69%)
Jun 12, 2007 14.10 14.25 13.95 13.96 1,224,823 -0.24(-1.69%)
Jun 11, 2007 14.25 14.32 14.13 14.20 792,922 +0.01(+0.04%)
Jun 08, 2007 13.94 14.23 13.87 14.20 2,448,321 +0.34(+2.48%)
Jun 07, 2007 14.26 14.35 13.85 13.85 2,533,111 -0.45(-3.18%)
Jun 06, 2007 14.51 14.51 14.26 14.31 1,226,147 -0.29(-2.00%)
Jun 05, 2007 14.65 14.69 14.51 14.60 928,056 -0.16(-1.08%)
Jun 04, 2007 14.70 14.80 14.67 14.76 614,067 +0.01(+0.08%)
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.