Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.05 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 21.02 21.06 20.77 20.95 2,077,449 +0.37(+1.78%)
Jun 30, 2015 20.89 20.89 20.52 20.59 1,786,815 +0.03(+0.17%)
Jun 29, 2015 20.99 21.17 20.55 20.55 3,191,889 -0.86(-4.03%)
Jun 26, 2015 21.38 21.55 21.29 21.42 1,075,596 +0.13(+0.60%)
Jun 25, 2015 21.63 21.63 21.27 21.29 1,764,345 -0.16(-0.76%)
Jun 24, 2015 21.77 21.83 21.45 21.45 1,328,840 -0.43(-1.96%)
Jun 23, 2015 21.87 21.98 21.79 21.88 3,132,813 +0.05(+0.21%)
Jun 22, 2015 21.85 21.96 21.77 21.83 1,326,814 +0.27(+1.27%)
Jun 19, 2015 21.76 21.79 21.56 21.56 665,814 -0.26(-1.17%)
Jun 18, 2015 21.53 21.95 21.53 21.81 1,921,337 +0.43(+2.00%)
Jun 17, 2015 21.41 21.52 21.15 21.39 1,161,456 +0.08(+0.38%)
Jun 16, 2015 21.05 21.35 21.01 21.31 1,164,807 +0.26(+1.23%)
Jun 15, 2015 21.01 21.11 20.81 21.05 1,820,512 -0.24(-1.13%)
Jun 12, 2015 21.47 21.50 21.20 21.29 1,059,036 -0.36(-1.66%)
Jun 11, 2015 21.65 21.79 21.60 21.65 723,809 +0.15(+0.70%)
Jun 10, 2015 21.15 21.62 21.13 21.50 1,300,753 +0.52(+2.48%)
Jun 09, 2015 20.97 21.10 20.85 20.98 981,194 -0.03(-0.13%)
Jun 08, 2015 21.16 21.18 20.96 21.00 958,811 -0.13(-0.63%)
Jun 05, 2015 21.31 21.38 21.10 21.14 1,603,934 -0.17(-0.82%)
Jun 04, 2015 21.56 21.73 21.23 21.31 1,767,042 -0.42(-1.92%)
Jun 03, 2015 21.74 21.93 21.55 21.73 1,413,559 +0.18(+0.82%)
Jun 02, 2015 21.56 21.74 21.35 21.55 634,560 -0.05(-0.25%)
Jun 01, 2015 21.75 21.78 21.49 21.60 1,813,537 +0.06(+0.27%)
May 29, 2015 21.81 21.81 21.45 21.55 918,520 -0.29(-1.33%)
May 28, 2015 21.78 21.84 21.69 21.84 740,475 -0.07(-0.31%)
May 27, 2015 21.71 21.95 21.65 21.90 897,742 +0.30(+1.37%)
May 26, 2015 22.01 22.01 21.48 21.61 1,238,734 -0.47(-2.14%)
May 22, 2015 22.15 22.08 22.08 22.08 352,077 -0.14(-0.62%)
May 21, 2015 22.17 22.26 22.11 22.22 365,999 +0.04(+0.20%)
May 20, 2015 22.29 22.34 22.15 22.18 487,683 -0.06(-0.26%)
May 19, 2015 22.23 22.32 22.12 22.23 1,448,106 +0.05(+0.22%)
May 18, 2015 22.11 22.26 22.06 22.18 897,967 +0.06(+0.27%)
May 15, 2015 22.07 22.13 21.99 22.13 900,361 +0.08(+0.38%)
May 14, 2015 21.91 22.07 21.86 22.04 1,791,428 +0.43(+2.00%)
May 13, 2015 21.65 21.78 21.55 21.61 950,878 +0.00(+0.01%)
May 12, 2015 21.47 21.72 21.27 21.61 1,578,153 -0.09(-0.42%)
May 11, 2015 21.87 21.91 21.65 21.70 739,882 -0.20(-0.89%)
May 08, 2015 21.72 21.92 21.70 21.89 1,728,394 +0.63(+2.96%)
May 07, 2015 21.00 21.38 20.96 21.26 1,154,819 +0.20(+0.97%)
May 06, 2015 21.43 21.51 20.80 21.06 2,310,473 -0.16(-0.76%)
May 05, 2015 21.50 21.59 21.16 21.22 1,405,734 -0.33(-1.55%)
May 04, 2015 21.56 21.70 21.53 21.55 1,053,901 +0.13(+0.62%)
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.