Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.14 +0.08 (+0.10%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.08 21.19 20.81 21.12 749,177 -0.14(-0.64%)
Apr 28, 2016 21.43 21.72 21.15 21.25 727,707 -0.50(-2.31%)
Apr 27, 2016 21.48 21.84 21.46 21.75 566,747 +0.13(+0.58%)
Apr 26, 2016 21.66 21.75 21.50 21.63 495,795 +0.04(+0.20%)
Apr 25, 2016 21.50 21.60 21.30 21.58 579,607 -0.09(-0.42%)
Apr 22, 2016 21.59 21.71 21.44 21.68 529,833 +0.05(+0.22%)
Apr 21, 2016 21.85 21.90 21.57 21.63 492,901 -0.27(-1.23%)
Apr 20, 2016 21.74 22.04 21.72 21.90 526,983 +0.12(+0.55%)
Apr 19, 2016 21.75 21.89 21.61 21.78 924,106 +0.12(+0.55%)
Apr 18, 2016 21.25 21.66 21.25 21.66 645,717 +0.27(+1.24%)
Apr 15, 2016 21.46 21.49 21.34 21.39 287,601 -0.07(-0.32%)
Apr 14, 2016 21.46 21.55 21.38 21.46 681,873 +0.04(+0.18%)
Apr 13, 2016 21.18 21.44 21.18 21.42 712,612 +0.44(+2.09%)
Apr 12, 2016 20.63 21.03 20.58 20.98 806,240 +0.38(+1.84%)
Apr 11, 2016 20.77 21.00 20.59 20.61 672,722 -0.04(-0.21%)
Apr 08, 2016 20.81 20.91 20.52 20.65 754,687 +0.08(+0.40%)
Apr 07, 2016 20.68 20.79 20.43 20.57 1,375,467 -0.40(-1.91%)
Apr 06, 2016 20.72 20.99 20.56 20.97 1,905,931 +0.27(+1.31%)
Apr 05, 2016 20.75 20.96 20.64 20.70 1,301,026 -0.31(-1.49%)
Apr 04, 2016 21.12 21.18 20.95 21.01 791,981 -0.14(-0.66%)
Apr 01, 2016 20.67 21.18 20.61 21.15 1,073,964 +0.25(+1.19%)
Mar 31, 2016 20.93 21.05 20.84 20.90 789,527 -0.05(-0.26%)
Mar 30, 2016 21.00 21.13 20.87 20.95 1,021,680 +0.19(+0.90%)
Mar 29, 2016 20.40 20.79 20.30 20.77 1,249,647 +0.23(+1.11%)
Mar 28, 2016 20.58 20.65 20.44 20.54 626,587 +0.05(+0.26%)
Mar 24, 2016 20.27 20.49 20.49 20.49 1,058,926 +0.01(+0.06%)
Mar 23, 2016 20.56 20.64 20.43 20.47 1,094,817 -0.19(-0.92%)
Mar 22, 2016 20.59 20.81 20.55 20.66 1,273,194 -0.09(-0.42%)
Mar 21, 2016 20.68 20.80 20.58 20.75 1,310,296 +0.07(+0.35%)
Mar 18, 2016 20.54 20.74 20.53 20.68 1,923,951 +0.26(+1.28%)
Mar 17, 2016 20.09 20.53 20.00 20.42 1,132,923 +0.36(+1.80%)
Mar 16, 2016 19.79 20.18 19.78 20.06 1,757,052 +0.17(+0.84%)
Mar 15, 2016 19.65 19.89 19.60 19.89 736,310 +0.06(+0.32%)
Mar 14, 2016 19.67 19.95 19.67 19.83 799,728 +0.04(+0.21%)
Mar 11, 2016 19.65 19.82 19.61 19.79 1,547,292 +0.48(+2.49%)
Mar 10, 2016 19.46 19.60 18.91 19.30 2,721,778 -0.01(-0.05%)
Mar 09, 2016 19.41 19.42 19.19 19.31 1,285,761 +0.11(+0.57%)
Mar 08, 2016 19.22 19.47 19.12 19.20 1,353,359 -0.22(-1.15%)
Mar 07, 2016 19.14 19.50 19.13 19.43 1,371,747 +0.14(+0.72%)
Mar 04, 2016 19.21 19.42 19.05 19.29 2,181,969 +0.13(+0.69%)
Mar 03, 2016 19.01 19.16 18.88 19.16 1,826,870 +0.11(+0.59%)
Mar 02, 2016 18.83 19.05 18.77 19.04 1,859,782 +0.08(+0.45%)
Mar 01, 2016 18.42 18.98 18.35 18.96 1,399,728 +0.75(+4.13%)
Feb 29, 2016 18.47 18.68 18.20 18.21 1,585,208 -0.25(-1.36%)
Feb 26, 2016 18.84 18.84 18.44 18.46 1,433,159 -0.12(-0.66%)
Feb 25, 2016 18.18 18.59 18.06 18.58 1,575,181 +0.45(+2.48%)
Feb 24, 2016 17.66 18.17 17.42 18.13 2,266,499 +0.13(+0.70%)
Feb 23, 2016 18.35 18.37 17.94 18.01 1,232,738 -0.40(-2.19%)
Feb 22, 2016 18.28 18.52 18.23 18.41 1,184,509 +0.49(+2.76%)
Feb 19, 2016 17.78 17.92 17.68 17.91 809,281 -0.04(-0.21%)
Feb 18, 2016 18.13 18.16 17.91 17.95 1,321,436 -0.09(-0.51%)
Feb 17, 2016 17.74 18.12 17.72 18.04 1,396,298 +0.57(+3.28%)
Feb 16, 2016 17.37 17.48 17.13 17.47 1,277,591 +0.48(+2.85%)
Feb 12, 2016 16.63 16.99 16.99 16.99 1,613,348 +0.66(+4.07%)
Feb 11, 2016 16.34 16.59 16.01 16.32 3,704,716 -0.57(-3.35%)
Feb 10, 2016 17.24 17.49 16.84 16.89 2,046,031 -0.17(-1.01%)
Feb 09, 2016 16.73 17.31 16.69 17.06 1,745,300 -0.02(-0.12%)
Feb 08, 2016 17.02 17.18 16.60 17.08 2,385,922 -0.36(-2.05%)
Feb 05, 2016 17.87 17.87 17.28 17.44 2,117,222 -0.45(-2.51%)
Feb 04, 2016 17.64 18.05 17.58 17.89 1,780,819 +0.17(+0.98%)
Feb 03, 2016 17.54 17.82 16.92 17.72 3,256,920 +0.39(+2.23%)
Feb 02, 2016 17.61 17.61 17.24 17.33 1,544,965 -0.62(-3.47%)
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.