Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.16 +0.10 (+0.12%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.47 17.62 17.27 17.57 2,393,465 +0.49(+2.85%)
Sep 29, 2015 17.06 17.25 16.87 17.08 2,594,438 +0.07(+0.39%)
Sep 28, 2015 17.49 17.50 16.96 17.02 3,023,221 -0.66(-3.76%)
Sep 25, 2015 17.89 18.00 17.50 17.68 1,960,984 +0.23(+1.29%)
Sep 24, 2015 17.30 17.53 17.04 17.46 3,236,276 -0.15(-0.87%)
Sep 23, 2015 17.78 17.78 17.46 17.61 1,369,901 -0.10(-0.58%)
Sep 22, 2015 17.64 17.78 17.48 17.71 2,246,752 -0.40(-2.18%)
Sep 21, 2015 18.07 18.26 17.85 18.11 1,744,111 +0.27(+1.51%)
Sep 18, 2015 17.88 18.19 17.75 17.84 2,548,705 -0.64(-3.45%)
Sep 17, 2015 18.63 19.06 18.40 18.48 3,832,777 -0.15(-0.82%)
Sep 16, 2015 18.39 18.66 18.30 18.63 1,549,326 +0.31(+1.67%)
Sep 15, 2015 17.95 18.41 17.87 18.33 1,579,085 +0.51(+2.84%)
Sep 14, 2015 17.96 17.97 17.74 17.82 1,164,236 -0.13(-0.71%)
Sep 11, 2015 17.62 17.96 17.55 17.95 1,106,081 +0.21(+1.20%)
Sep 10, 2015 17.53 17.97 17.47 17.74 1,889,853 +0.17(+0.96%)
Sep 09, 2015 18.43 18.47 17.49 17.57 2,122,614 -0.51(-2.83%)
Sep 08, 2015 17.84 18.10 17.73 18.08 1,680,301 +0.84(+4.89%)
Sep 04, 2015 17.32 17.24 17.24 17.24 2,618,674 -0.59(-3.31%)
Sep 03, 2015 17.98 18.21 17.70 17.83 2,435,210 +0.05(+0.30%)
Sep 02, 2015 17.66 17.78 17.31 17.77 2,941,660 +0.62(+3.59%)
Sep 01, 2015 17.32 17.62 16.97 17.16 2,818,972 -1.00(-5.51%)
Aug 31, 2015 18.19 18.38 18.00 18.16 1,851,771 -0.26(-1.39%)
Aug 28, 2015 18.28 18.49 18.19 18.41 2,071,310 -0.05(-0.27%)
Aug 27, 2015 18.12 18.46 17.72 18.46 5,730,649 +0.83(+4.71%)
Aug 26, 2015 17.18 17.68 16.60 17.63 3,511,622 +1.27(+7.79%)
Aug 25, 2015 17.80 17.84 16.31 16.36 3,072,078 -0.41(-2.46%)
Aug 24, 2015 16.00 17.86 15.15 16.77 9,307,308 -1.33(-7.35%)
Aug 21, 2015 18.82 19.04 18.09 18.10 5,303,550 -1.18(-6.14%)
Aug 20, 2015 19.72 19.81 19.28 19.29 2,950,427 -0.81(-4.04%)
Aug 19, 2015 20.24 20.49 19.95 20.10 1,879,783 -0.37(-1.79%)
Aug 18, 2015 20.45 20.60 20.41 20.46 549,960 -0.08(-0.40%)
Aug 17, 2015 20.19 20.56 20.06 20.54 888,329 +0.17(+0.83%)
Aug 14, 2015 20.20 20.40 20.19 20.38 512,451 +0.16(+0.80%)
Aug 13, 2015 20.16 20.38 20.06 20.21 1,155,158 +0.02(+0.09%)
Aug 12, 2015 19.87 20.25 19.56 20.19 2,228,277 +0.01(+0.05%)
Aug 11, 2015 20.29 20.37 20.06 20.18 1,001,328 -0.48(-2.31%)
Aug 10, 2015 20.37 20.70 20.35 20.66 1,686,386 +0.53(+2.64%)
Aug 07, 2015 20.12 20.18 19.89 20.13 1,793,579 -0.09(-0.46%)
Aug 06, 2015 20.52 20.53 20.09 20.23 1,349,527 -0.26(-1.25%)
Aug 05, 2015 20.61 20.75 20.42 20.48 1,113,623 +0.01(+0.05%)
Aug 04, 2015 20.61 20.67 20.36 20.47 539,931 -0.10(-0.50%)
Aug 03, 2015 20.85 20.85 20.34 20.58 1,072,136 -0.24(-1.14%)
Jul 31, 2015 21.05 21.05 20.76 20.81 921,337 -0.12(-0.60%)
Jul 30, 2015 20.88 20.97 20.68 20.94 924,397 -0.01(-0.06%)
Jul 29, 2015 20.73 21.00 20.70 20.95 1,189,126 +0.31(+1.50%)
Jul 28, 2015 20.38 20.70 20.25 20.64 2,052,552 +0.39(+1.93%)
Jul 27, 2015 20.26 20.36 20.13 20.25 1,582,731 -0.30(-1.47%)
Jul 24, 2015 20.95 20.95 20.48 20.55 1,393,380 -0.38(-1.81%)
Jul 23, 2015 21.21 21.21 20.85 20.93 1,111,997 -0.28(-1.33%)
Jul 22, 2015 21.25 21.34 21.09 21.21 744,092 -0.13(-0.63%)
Jul 21, 2015 21.51 21.54 21.23 21.35 1,006,850 -0.43(-1.97%)
Jul 20, 2015 21.82 21.87 21.69 21.77 691,530 +0.03(+0.14%)
Jul 17, 2015 21.74 21.76 21.62 21.74 596,949 -0.08(-0.37%)
Jul 16, 2015 21.87 21.87 21.71 21.82 917,365 +0.17(+0.78%)
Jul 15, 2015 21.62 21.75 21.55 21.66 561,441 -0.01(-0.03%)
Jul 14, 2015 21.42 21.70 21.42 21.66 780,112 +0.18(+0.84%)
Jul 13, 2015 21.33 21.50 21.30 21.48 1,273,195 +0.51(+2.41%)
Jul 10, 2015 20.90 21.06 20.79 20.98 1,493,716 +0.51(+2.50%)
Jul 09, 2015 20.89 20.97 20.45 20.46 1,218,242 +0.05(+0.23%)
Jul 08, 2015 20.63 20.73 20.34 20.42 1,299,295 -0.58(-2.77%)
Jul 07, 2015 20.83 21.03 20.27 21.00 1,896,645 +0.22(+1.05%)
Jul 06, 2015 20.54 20.90 20.48 20.78 1,013,764 -0.09(-0.45%)
Jul 02, 2015 21.09 20.87 20.87 20.87 455,811 -0.08(-0.39%)
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.