Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Dow30 2X ETF (NY: DDM )

95.52 +0.55 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.360 4.393 4.215 4.241 51,260,840 -0.01(-0.33%)
Apr 29, 2009 4.159 4.338 4.147 4.256 50,345,612 +0.17(+4.10%)
Apr 28, 2009 4.015 4.170 4.011 4.088 38,476,324 -0.01(-0.31%)
Apr 27, 2009 4.052 4.200 4.042 4.101 42,537,252 -0.06(-1.33%)
Apr 24, 2009 4.088 4.208 4.072 4.156 51,489,056 +0.12(+2.94%)
Apr 23, 2009 3.976 4.058 3.881 4.038 54,575,884 +0.08(+1.96%)
Apr 22, 2009 3.979 4.124 3.943 3.960 58,092,432 -0.07(-1.80%)
Apr 21, 2009 3.856 4.055 3.856 4.033 44,830,144 +0.10(+2.65%)
Apr 20, 2009 4.090 4.102 3.916 3.929 43,261,560 -0.29(-6.86%)
Apr 17, 2009 4.234 4.278 4.172 4.218 45,654,104 +0.01(+0.34%)
Apr 16, 2009 4.164 4.256 4.045 4.203 62,704,672 +0.09(+2.27%)
Apr 15, 2009 3.973 4.121 3.947 4.110 51,822,328 +0.11(+2.68%)
Apr 14, 2009 4.074 4.113 3.982 4.003 57,575,156 -0.17(-4.05%)
Apr 13, 2009 4.080 4.199 4.045 4.172 51,759,468 +0.01(+0.30%)
Apr 09, 2009 4.085 4.166 4.058 4.159 58,782,868 +0.23(+5.96%)
Apr 08, 2009 3.897 3.974 3.838 3.925 60,540,680 +0.06(+1.43%)
Apr 07, 2009 3.947 3.954 3.850 3.870 62,251,612 -0.19(-4.63%)
Apr 06, 2009 4.028 4.075 3.943 4.058 56,422,116 -0.04(-0.96%)
Apr 03, 2009 4.052 4.104 3.979 4.098 78,573,256 +0.04(+0.97%)
Apr 02, 2009 4.022 4.158 3.982 4.058 109,859,688 +0.23(+5.90%)
Apr 01, 2009 3.575 3.870 3.573 3.832 72,573,384 +0.15(+3.99%)
Mar 31, 2009 3.699 3.808 3.649 3.685 65,611,972 +0.07(+1.92%)
Mar 30, 2009 3.699 3.701 3.533 3.616 67,557,552 -0.39(-9.74%)
Mar 26, 2009 3.911 4.023 3.850 4.006 113,570,568 +0.16(+4.19%)
Mar 25, 2009 3.821 3.957 3.649 3.845 105,164,312 +0.08(+2.01%)
Mar 24, 2009 3.788 3.895 3.745 3.769 72,242,752 -0.12(-3.03%)
Mar 23, 2009 3.686 3.887 3.671 3.887 95,026,136 +0.47(+13.82%)
Mar 20, 2009 3.577 3.596 3.399 3.415 76,813,616 -0.12(-3.39%)
Mar 19, 2009 3.705 3.710 3.506 3.535 86,370,080 -0.08(-2.23%)
Mar 18, 2009 3.475 3.707 3.404 3.615 138,478,304 +0.08(+2.28%)
Mar 17, 2009 3.369 3.536 3.325 3.535 71,916,872 +0.17(+5.17%)
Mar 16, 2009 3.432 3.533 3.355 3.361 112,111,064 -0.01(-0.23%)
Mar 13, 2009 3.358 3.394 3.266 3.369 0 +0.06(+1.67%)
Mar 12, 2009 3.105 3.337 3.060 3.314 93,789,888 +0.20(+6.55%)
Mar 11, 2009 3.127 3.191 3.055 3.110 93,117,016 +0.03(+1.03%)
Mar 10, 2009 2.881 3.090 2.867 3.079 112,008,520 +0.30(+10.80%)
Mar 09, 2009 2.775 2.921 2.758 2.779 106,511,280 -0.08(-2.87%)
Mar 06, 2009 2.873 2.960 2.717 2.861 0 +0.01(+0.50%)
Mar 05, 2009 2.952 3.004 2.832 2.846 92,381,120 -0.23(-7.40%)
Mar 04, 2009 3.036 3.165 2.971 3.074 96,745,608 +0.05(+1.78%)
Mar 02, 2009 3.157 3.173 2.990 3.020 109,606,168 -0.24(-7.45%)
Feb 27, 2009 3.238 3.377 3.224 3.263 0 -0.11(-3.37%)
Feb 26, 2009 3.519 3.571 3.355 3.377 89,701,648 -0.06(-1.66%)
Feb 25, 2009 3.473 3.571 3.336 3.434 110,909,888 -0.08(-2.38%)
Feb 24, 2009 3.342 3.548 3.303 3.517 84,142,232 +0.21(+6.25%)
Feb 23, 2009 3.599 3.615 3.296 3.311 108,509,536 -0.24(-6.76%)
Feb 20, 2009 3.509 3.645 3.374 3.551 126,499,936 -0.09(-2.43%)
Feb 19, 2009 3.783 3.787 3.622 3.639 94,042,920 -0.08(-2.08%)
Feb 18, 2009 3.768 3.786 3.648 3.716 87,830,376 -0.00(-0.04%)
Feb 17, 2009 3.802 3.847 3.718 3.718 102,999,856 -0.28(-7.10%)
Feb 13, 2009 4.100 4.144 4.002 4.002 83,283,016 -0.10(-2.50%)
Feb 12, 2009 3.997 4.111 3.862 4.105 123,513,800 -0.00(-0.04%)
Feb 11, 2009 4.117 4.152 4.019 4.106 76,963,280 +0.03(+0.66%)
Feb 10, 2009 4.405 4.454 4.013 4.079 150,419,424 -0.38(-8.44%)
Feb 09, 2009 4.465 4.512 4.386 4.455 63,282,764 -0.01(-0.14%)
Feb 06, 2009 4.261 4.507 4.240 4.461 96,103,392 +0.23(+5.53%)
Feb 05, 2009 4.097 4.285 4.015 4.228 101,328,528 +0.10(+2.41%)
Feb 04, 2009 4.245 4.345 4.100 4.128 81,023,888 -0.11(-2.62%)
Feb 03, 2009 4.150 4.283 4.072 4.239 71,287,592 +0.14(+3.40%)
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.