Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

83.11 +0.05 (+0.06%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.73 14.78 14.65 14.67 925,407 -0.01(-0.09%)
May 30, 2007 14.31 14.70 14.31 14.68 1,019,471 +0.21(+1.44%)
May 29, 2007 14.48 14.54 14.33 14.47 614,067 +0.03(+0.23%)
May 25, 2007 14.39 14.44 14.32 14.44 665,736 +0.16(+1.10%)
May 24, 2007 14.52 14.68 14.26 14.28 2,747,074 -0.19(-1.29%)
May 23, 2007 14.57 14.65 14.44 14.47 1,130,096 -0.01(-0.04%)
May 22, 2007 14.54 14.60 14.48 14.48 816,769 +0.00(+0.00%)
May 21, 2007 14.55 14.61 14.48 14.48 2,319,811 -0.08(-0.53%)
May 18, 2007 14.49 14.55 14.45 14.55 1,219,523 +0.17(+1.20%)
May 17, 2007 14.34 14.47 14.32 14.38 1,707,068 -0.03(-0.24%)
May 16, 2007 14.27 14.42 14.14 14.42 1,173,154 +0.21(+1.51%)
May 15, 2007 14.11 14.37 14.11 14.20 1,077,764 +0.10(+0.67%)
May 14, 2007 14.09 14.16 13.99 14.11 873,738 +0.04(+0.26%)
May 11, 2007 13.95 14.08 13.89 14.07 1,271,192 +0.24(+1.71%)
May 10, 2007 13.98 14.06 13.81 13.83 1,754,762 -0.30(-2.14%)
May 09, 2007 14.00 14.15 13.98 14.14 1,163,217 +0.11(+0.80%)
May 08, 2007 13.90 14.02 13.86 14.02 2,038,280 +0.03(+0.19%)
May 07, 2007 13.98 14.02 13.94 14.00 486,219 +0.05(+0.34%)
May 04, 2007 13.88 13.95 13.84 13.95 1,083,726 +0.08(+0.60%)
May 03, 2007 13.85 13.88 13.78 13.87 769,074 +0.06(+0.44%)
May 02, 2007 13.72 13.89 13.71 13.81 1,032,719 +0.16(+1.20%)
May 01, 2007 13.55 13.65 13.44 13.64 953,229 +0.14(+1.07%)
Apr 30, 2007 13.58 13.70 13.49 13.50 608,768 -0.11(-0.83%)
Apr 27, 2007 13.52 13.67 13.52 13.61 435,875 +0.02(+0.13%)
Apr 26, 2007 14.21 13.64 13.51 13.59 794,909 +0.05(+0.36%)
Apr 25, 2007 13.39 13.59 13.31 13.55 576,309 +0.28(+2.09%)
Apr 24, 2007 13.23 13.35 13.17 13.27 489,531 +0.05(+0.37%)
Apr 23, 2007 13.31 13.33 13.20 13.22 596,844 -0.09(-0.66%)
Apr 20, 2007 13.27 13.31 13.18 13.31 486,882 +0.33(+2.57%)
Apr 19, 2007 12.85 13.03 12.85 12.97 688,921 -0.00(-0.02%)
Apr 18, 2007 12.89 13.04 12.83 12.98 470,321 +0.07(+0.54%)
Apr 17, 2007 12.83 12.95 12.81 12.91 423,951 +0.09(+0.72%)
Apr 16, 2007 12.70 12.83 12.70 12.81 253,046 +0.21(+1.68%)
Apr 13, 2007 12.54 12.60 12.42 12.60 336,511 +0.11(+0.85%)
Apr 12, 2007 12.26 12.50 12.26 12.50 470,983 +0.13(+1.06%)
Apr 11, 2007 12.52 12.52 12.31 12.37 732,641 -0.18(-1.41%)
Apr 10, 2007 12.54 12.57 12.50 12.54 279,543 +0.03(+0.23%)
Apr 09, 2007 12.53 12.57 12.50 12.52 392,155 +0.01(+0.07%)
Apr 05, 2007 12.41 12.53 12.40 12.51 234,498 +0.06(+0.52%)
Apr 04, 2007 12.44 12.46 12.39 12.44 282,855 +0.03(+0.27%)
Apr 03, 2007 12.29 12.46 12.29 12.41 570,347 +0.25(+2.05%)
Apr 02, 2007 12.17 12.18 12.06 12.16 301,403 +0.02(+0.19%)
Mar 30, 2007 12.11 12.24 11.92 12.14 607,443 +0.02(+0.12%)
Mar 29, 2007 12.16 12.16 11.96 12.12 541,863 +0.05(+0.45%)
Mar 28, 2007 12.15 12.15 11.94 12.07 637,914 -0.15(-1.25%)
Mar 27, 2007 12.27 12.28 12.18 12.22 408,715 -0.17(-1.40%)
Mar 26, 2007 12.44 12.44 12.22 12.39 569,685 -0.04(-0.34%)
Mar 23, 2007 12.37 12.50 12.37 12.44 375,594 +0.03(+0.23%)
Mar 22, 2007 12.37 12.42 12.30 12.41 915,470 +0.04(+0.34%)
Mar 21, 2007 12.10 12.44 12.02 12.37 1,155,930 +0.30(+2.45%)
Mar 20, 2007 11.95 12.07 11.93 12.07 300,740 +0.12(+1.01%)
Mar 19, 2007 11.87 11.96 11.83 11.95 633,940 +0.21(+1.80%)
Mar 16, 2007 11.84 11.87 11.69 11.74 708,131 -0.10(-0.80%)
Mar 15, 2007 11.75 11.89 11.73 11.83 686,271 +0.02(+0.17%)
Mar 14, 2007 11.76 11.81 11.42 11.81 2,023,707 +0.12(+1.03%)
Mar 13, 2007 12.12 12.07 11.67 11.69 1,344,721 -0.43(-3.54%)
Mar 12, 2007 12.00 12.19 12.00 12.12 755,164 +0.04(+0.31%)
Mar 09, 2007 12.13 12.15 11.97 12.08 702,170 +0.05(+0.44%)
Mar 08, 2007 12.04 12.11 11.95 12.03 1,082,401 +0.13(+1.10%)
Mar 07, 2007 11.94 12.02 11.88 11.90 1,329,486 -0.03(-0.24%)
Mar 06, 2007 11.81 11.95 11.71 11.93 1,137,383 +0.32(+2.77%)
Mar 05, 2007 11.59 11.89 11.59 11.61 2,087,962 -0.13(-1.11%)
Mar 02, 2007 11.91 12.00 11.74 11.74 1,785,234 -0.25(-2.09%)
Mar 01, 2007 11.77 12.08 11.65 11.99 1,477,206 -0.06(-0.51%)
Feb 28, 2007 11.98 12.22 11.86 12.05 3,189,574 +0.20(+1.68%)
Feb 27, 2007 12.70 12.70 11.73 11.85 3,587,029 -0.95(-7.42%)
Feb 26, 2007 12.98 12.98 12.75 12.80 334,637 -0.05(-0.38%)
Feb 23, 2007 12.85 12.85 12.79 12.85 707,469 -0.06(-0.47%)
Feb 22, 2007 13.04 13.04 12.82 12.91 1,079,752 -0.09(-0.69%)
Feb 21, 2007 12.99 13.04 12.92 13.00 507,417 -0.09(-0.70%)
Feb 20, 2007 13.01 13.09 12.91 13.09 287,492 +0.04(+0.28%)
Feb 16, 2007 13.04 13.05 12.97 13.05 842,604 -0.01(-0.05%)
Feb 15, 2007 13.04 13.09 13.00 13.06 344,460 +0.06(+0.44%)
Feb 14, 2007 12.86 13.04 12.81 13.00 698,857 +0.19(+1.45%)
Feb 13, 2007 12.73 12.83 12.72 12.82 396,792 +0.20(+1.62%)
Feb 12, 2007 12.68 12.71 12.58 12.61 496,818 -0.08(-0.61%)
Feb 09, 2007 12.83 12.86 12.61 12.69 350,422 -0.10(-0.74%)
Feb 08, 2007 12.81 12.83 12.66 12.78 790,934 -0.07(-0.53%)
Feb 07, 2007 12.86 12.93 12.79 12.85 370,957 +0.01(+0.09%)
Feb 06, 2007 12.84 12.87 12.78 12.84 494,831 +0.01(+0.09%)
Feb 05, 2007 12.81 12.87 12.77 12.83 245,759 +0.02(+0.14%)
Feb 02, 2007 12.85 12.88 12.80 12.81 459,060 -0.05(-0.36%)
Feb 01, 2007 12.82 12.88 12.77 12.86 411,365 +0.09(+0.73%)
Jan 31, 2007 12.57 12.82 12.56 12.76 533,251 +0.18(+1.44%)
Jan 30, 2007 12.51 12.58 12.48 12.58 408,053 +0.09(+0.70%)
Jan 29, 2007 12.51 12.59 12.49 12.49 190,115 +0.01(+0.08%)
Jan 26, 2007 12.59 12.59 12.39 12.48 422,626 -0.07(-0.53%)
Jan 25, 2007 12.74 12.76 12.51 12.55 603,468 -0.23(-1.78%)
Jan 24, 2007 12.66 12.78 12.63 12.78 411,365 +0.16(+1.26%)
Jan 23, 2007 12.51 12.63 12.48 12.62 342,473 +0.11(+0.92%)
Jan 22, 2007 12.63 12.63 12.44 12.51 613,405 -0.16(-1.30%)
Jan 19, 2007 12.64 12.72 12.62 12.67 409,378 -0.00(-0.02%)
Jan 18, 2007 12.75 12.77 12.65 12.67 429,913 -0.05(-0.42%)
Jan 17, 2007 12.68 12.77 12.67 12.73 244,434 +0.02(+0.14%)
Jan 16, 2007 12.67 12.72 12.64 12.71 298,091 +0.03(+0.27%)
Jan 12, 2007 12.57 12.70 12.55 12.67 395,467 +0.08(+0.66%)
Jan 11, 2007 12.48 12.64 12.48 12.59 403,416 +0.13(+1.03%)
Jan 10, 2007 12.32 12.47 12.28 12.46 263,645 +0.05(+0.38%)
Jan 09, 2007 12.44 12.48 12.31 12.41 337,174 -0.01(-0.05%)
Jan 08, 2007 12.29 12.46 12.24 12.42 336,511 +0.10(+0.80%)
Jan 05, 2007 12.46 12.46 12.30 12.32 399,442 -0.20(-1.63%)
Jan 04, 2007 12.47 12.57 12.38 12.53 435,212 +0.02(+0.19%)
Jan 03, 2007 12.66 12.74 12.38 12.50 689,584 -0.03(-0.22%)
Dec 29, 2006 12.59 12.62 12.48 12.53 351,085 -0.06(-0.47%)
Dec 28, 2006 12.60 12.63 12.54 12.59 263,645 -0.01(-0.07%)
Dec 27, 2006 12.51 12.60 12.50 12.60 298,091 +0.20(+1.62%)
Dec 26, 2006 12.28 12.40 12.27 12.40 196,740 +0.10(+0.82%)
Dec 22, 2006 12.38 12.38 12.28 12.30 372,945 -0.14(-1.12%)
Dec 21, 2006 12.51 12.53 12.38 12.43 298,753 -0.08(-0.66%)
Dec 20, 2006 12.67 12.67 12.48 12.52 769,737 -1.03(-7.59%)
Dec 19, 2006 13.37 13.58 13.37 13.55 554,449 +0.06(+0.43%)
Dec 18, 2006 13.52 13.57 13.46 13.49 508,742 -0.02(-0.16%)
Dec 15, 2006 13.52 13.57 13.49 13.51 753,839 +0.08(+0.61%)
Dec 14, 2006 13.23 13.46 13.23 13.43 510,729 +0.19(+1.47%)
Dec 13, 2006 13.33 13.33 13.20 13.23 264,307 +0.02(+0.11%)
Dec 12, 2006 13.23 13.24 13.08 13.22 437,200 -0.03(-0.25%)
Dec 11, 2006 13.22 13.29 13.21 13.25 153,682 +0.06(+0.42%)
Dec 08, 2006 13.15 13.26 13.07 13.20 325,912 +0.03(+0.26%)
Dec 07, 2006 13.30 13.32 13.12 13.16 460,385 -0.06(-0.48%)
Dec 06, 2006 13.26 13.27 13.19 13.22 231,186 -0.04(-0.31%)
Dec 05, 2006 13.16 13.27 13.15 13.26 349,097 +0.12(+0.88%)
Dec 04, 2006 13.01 13.22 13.01 13.15 304,715 +0.15(+1.17%)
Dec 01, 2006 12.86 13.09 12.76 13.00 671,698 -0.08(-0.61%)
Nov 30, 2006 13.08 13.15 12.92 13.08 606,118 +0.03(+0.25%)
Nov 29, 2006 12.95 13.07 12.92 13.04 555,111 +0.20(+1.54%)
Nov 28, 2006 12.78 12.87 12.72 12.85 675,673 +0.04(+0.28%)
Nov 27, 2006 13.13 13.13 12.80 12.81 765,100 -0.36(-2.75%)
Nov 24, 2006 13.13 13.24 13.12 13.17 241,122 -0.10(-0.77%)
Nov 22, 2006 13.27 13.33 13.22 13.27 321,275 +0.03(+0.21%)
Nov 21, 2006 13.25 13.28 13.20 13.25 313,326 -0.00(-0.02%)
Nov 20, 2006 13.25 13.32 13.21 13.25 309,352 -0.04(-0.31%)
Nov 17, 2006 13.16 13.29 13.16 13.29 389,505 +0.07(+0.56%)
Nov 16, 2006 13.17 13.25 13.12 13.22 478,270 +0.10(+0.78%)
Nov 15, 2006 13.05 13.18 13.05 13.11 527,952 +0.08(+0.65%)
Nov 14, 2006 12.88 13.05 12.75 13.03 380,231 +0.21(+1.60%)
Nov 13, 2006 12.74 12.91 12.74 12.82 711,444 +0.05(+0.40%)
Nov 10, 2006 12.80 12.80 12.71 12.77 410,040 -0.01(-0.08%)
Nov 09, 2006 12.92 12.94 12.73 12.78 973,764 -0.14(-1.09%)
Nov 08, 2006 12.75 12.94 12.75 12.92 618,704 +0.06(+0.47%)
Nov 07, 2006 12.82 12.94 12.80 12.86 614,730 +0.11(+0.89%)
Nov 06, 2006 12.57 12.78 12.55 12.75 541,863 +0.24(+1.88%)
Nov 03, 2006 12.61 12.65 12.47 12.51 618,042 -0.05(-0.38%)
Nov 02, 2006 12.54 12.59 12.49 12.56 506,092 -0.04(-0.35%)
Nov 01, 2006 12.78 12.79 12.56 12.61 692,896 -0.09(-0.68%)
Oct 31, 2006 12.75 12.76 12.59 12.69 379,569 -0.02(-0.18%)
Oct 30, 2006 12.71 12.79 12.64 12.72 368,970 -0.03(-0.27%)
Oct 27, 2006 12.80 12.86 12.71 12.75 357,046 -0.12(-0.90%)
Oct 26, 2006 12.87 12.90 12.75 12.87 312,664 +0.04(+0.33%)
Oct 25, 2006 12.81 12.86 12.73 12.82 655,137 -0.01(-0.06%)
Oct 24, 2006 12.77 12.84 12.75 12.83 417,989 +0.05(+0.39%)
Oct 23, 2006 12.55 12.82 12.54 12.78 463,034 +0.22(+1.77%)
Oct 20, 2006 12.53 12.59 12.46 12.56 384,206 -0.03(-0.23%)
Oct 19, 2006 12.50 12.61 12.50 12.59 194,090 +0.05(+0.41%)
Oct 18, 2006 12.65 12.65 12.46 12.54 569,022 +0.06(+0.47%)
Oct 17, 2006 12.45 12.50 12.33 12.48 465,022 -0.04(-0.33%)
Oct 16, 2006 12.45 12.55 12.45 12.52 262,320 +0.03(+0.28%)
Oct 13, 2006 12.44 12.49 12.38 12.48 245,097 +0.03(+0.24%)
Oct 12, 2006 12.39 12.48 12.35 12.45 667,724 +0.19(+1.56%)
Oct 11, 2006 12.21 12.32 12.15 12.26 261,657 -0.03(-0.24%)
Oct 10, 2006 12.30 12.31 12.22 12.29 160,306 +0.02(+0.14%)
Oct 09, 2006 12.24 12.32 12.21 12.28 730,654 -0.01(-0.09%)
Oct 06, 2006 12.22 12.29 12.19 12.29 271,594 -0.03(-0.27%)
Oct 05, 2006 12.29 12.36 12.23 12.32 315,976 +0.05(+0.38%)
Oct 04, 2006 12.01 12.28 12.00 12.27 679,647 +0.25(+2.11%)
Oct 03, 2006 11.84 12.08 11.84 12.02 387,518 +0.12(+1.00%)
Oct 02, 2006 11.90 12.00 11.85 11.90 386,855 -0.01(-0.06%)
Sep 29, 2006 11.99 12.04 11.91 11.91 460,385 -0.08(-0.65%)
Sep 28, 2006 12.01 12.01 11.89 11.99 345,123 +0.03(+0.25%)
Sep 27, 2006 11.92 12.01 11.89 11.96 704,819 +0.04(+0.37%)
Sep 26, 2006 11.72 11.98 11.72 11.91 337,174 +0.17(+1.47%)
Sep 25, 2006 11.68 11.81 11.55 11.74 282,192 +0.15(+1.33%)
Sep 22, 2006 11.63 11.64 11.54 11.59 375,594 -0.08(-0.65%)
Sep 21, 2006 11.86 11.86 11.60 11.66 353,072 -0.18(-1.53%)
Sep 20, 2006 11.77 11.89 11.74 11.84 1,302,989 +0.16(+1.36%)
Sep 19, 2006 11.70 11.70 11.55 11.68 223,237 -0.02(-0.21%)
Sep 18, 2006 11.73 11.77 11.65 11.71 255,033 -0.06(-0.54%)
Sep 15, 2006 11.79 11.81 11.73 11.77 498,143 +0.13(+1.14%)
Sep 14, 2006 11.79 11.68 11.58 11.64 292,129 -0.02(-0.19%)
Sep 13, 2006 11.55 11.72 11.55 11.66 289,479 +0.10(+0.85%)
Sep 12, 2006 11.41 11.70 11.40 11.56 300,078 +0.20(+1.78%)
Sep 11, 2006 11.33 11.42 11.27 11.36 137,121 -0.00(-0.04%)
Sep 08, 2006 11.29 11.39 11.28 11.37 201,377 +0.12(+1.06%)
Sep 07, 2006 11.33 11.37 11.23 11.25 504,767 -0.15(-1.28%)
Sep 06, 2006 11.44 11.47 11.38 11.39 325,912 -0.14(-1.22%)
Sep 05, 2006 11.47 11.56 11.47 11.53 510,066 +0.02(+0.14%)
Sep 01, 2006 11.43 11.54 11.39 11.52 301,403 +0.14(+1.26%)
Aug 31, 2006 11.37 11.40 11.35 11.37 161,631 +0.00(+0.01%)
Aug 30, 2006 11.34 11.40 11.32 11.37 343,135 +0.02(+0.21%)
Aug 29, 2006 11.29 11.35 11.20 11.35 553,786 +0.05(+0.41%)
Aug 28, 2006 11.18 11.37 11.17 11.30 353,072 +0.11(+1.03%)
Aug 25, 2006 11.16 11.22 11.14 11.19 254,371 -0.02(-0.13%)
Aug 24, 2006 11.22 11.24 11.15 11.20 393,480 +0.03(+0.27%)
Aug 23, 2006 11.29 11.33 11.13 11.17 438,525 -0.10(-0.91%)
Aug 22, 2006 11.28 11.36 11.19 11.27 380,231 -0.02(-0.19%)
Aug 21, 2006 11.27 11.31 11.25 11.29 302,065 -0.06(-0.50%)
Aug 18, 2006 11.31 11.36 11.24 11.35 389,505 +0.07(+0.64%)
Aug 17, 2006 11.23 11.34 10.91 11.28 1,077,764 +0.03(+0.31%)
Aug 16, 2006 11.12 11.26 11.11 11.25 4,674,730 +0.21(+1.94%)
Aug 15, 2006 10.98 11.10 10.91 11.03 919,445 +0.24(+2.25%)
Aug 14, 2006 10.88 11.02 10.77 10.79 619,367 +0.01(+0.07%)
Aug 11, 2006 10.81 10.81 10.70 10.78 393,480 -0.05(-0.50%)
Aug 10, 2006 10.75 10.88 10.69 10.83 518,016 +0.09(+0.83%)
Aug 09, 2006 11.06 11.07 10.73 10.75 539,213 -0.18(-1.67%)
Aug 08, 2006 11.06 11.14 10.87 10.93 1,011,522 -0.10(-0.93%)
Aug 07, 2006 11.05 11.05 10.97 11.03 76,841 -0.05(-0.44%)
Aug 04, 2006 11.20 11.30 10.97 11.08 990,987 +0.01(+0.12%)
Aug 03, 2006 10.90 11.12 10.90 11.07 576,309 +0.09(+0.84%)
Aug 02, 2006 10.95 11.05 10.90 10.97 498,805 +0.13(+1.16%)
Aug 01, 2006 10.91 10.91 10.76 10.85 305,377 -0.12(-1.09%)
Jul 31, 2006 10.95 11.02 10.95 10.97 310,677 -0.06(-0.53%)
Jul 28, 2006 10.96 11.08 10.92 11.03 655,137 +0.22(+2.01%)
Jul 27, 2006 10.94 10.97 10.78 10.81 813,457 -0.00(-0.03%)
Jul 26, 2006 10.78 10.91 10.70 10.81 639,902 -0.00(-0.04%)
Jul 25, 2006 10.70 10.87 10.61 10.82 1,468,595 +0.12(+1.10%)
Jul 24, 2006 10.52 10.72 10.46 10.70 1,150,631 +0.33(+3.17%)
Jul 21, 2006 10.27 10.49 10.27 10.37 575,647 -0.13(-1.24%)
Jul 20, 2006 10.70 10.71 10.48 10.50 484,894 -0.14(-1.31%)
Jul 19, 2006 10.40 10.70 10.35 10.64 1,229,460 +0.40(+3.86%)
Jul 18, 2006 10.27 10.27 10.03 10.24 947,929 +0.10(+0.94%)
Jul 17, 2006 10.21 10.24 10.10 10.15 1,109,561 +0.02(+0.15%)
Jul 14, 2006 10.30 10.30 10.08 10.13 1,285,766 -0.19(-1.83%)
Jul 13, 2006 10.56 10.57 10.31 10.32 1,394,403 -0.33(-3.10%)
Jul 12, 2006 10.92 10.92 10.65 10.65 728,667 -0.26(-2.41%)
Jul 11, 2006 10.85 10.94 10.72 10.91 1,130,096 +0.06(+0.53%)
Jul 10, 2006 10.91 11.00 10.83 10.86 686,271 +0.01(+0.10%)
Jul 07, 2006 10.98 11.00 10.80 10.85 1,355,983 -0.26(-2.35%)
Jul 06, 2006 11.04 11.15 11.03 11.11 633,277 +0.15(+1.37%)
Jul 05, 2006 11.13 11.00 10.91 10.96 322,600 -0.15(-1.37%)
Jul 03, 2006 11.04 11.11 11.04 11.11 182,829 +0.09(+0.82%)
Jun 30, 2006 11.09 11.09 10.98 11.02 257,020 -0.01(-0.07%)
Jun 29, 2006 10.70 11.03 10.70 11.03 834,655 +0.43(+4.02%)
Jun 28, 2006 10.54 10.62 10.50 10.60 322,600 +0.08(+0.73%)
Jun 27, 2006 10.77 10.77 10.51 10.53 522,653 -0.23(-2.11%)
Jun 26, 2006 10.71 10.75 10.65 10.75 1,267,218 +0.05(+0.44%)
Jun 23, 2006 10.70 10.81 10.66 10.70 533,914 -0.04(-0.35%)
Jun 22, 2006 10.72 10.75 10.66 10.74 334,524 -0.09(-0.84%)
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.