Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

82.91 -0.14 (-0.17%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.13 19.29 19.00 19.07 1,596,972 -0.04(-0.21%)
Sep 29, 2014 18.85 19.17 18.80 19.12 2,161,959 -0.09(-0.46%)
Sep 26, 2014 18.99 19.29 18.94 19.20 1,704,638 +0.35(+1.83%)
Sep 25, 2014 19.38 19.39 18.84 18.86 2,208,004 -0.59(-3.04%)
Sep 24, 2014 19.12 19.48 19.05 19.45 1,611,555 +0.34(+1.79%)
Sep 23, 2014 19.25 19.36 19.10 19.11 1,323,208 -0.26(-1.36%)
Sep 22, 2014 19.58 19.59 19.33 19.37 1,149,211 -0.24(-1.21%)
Sep 19, 2014 19.75 19.76 19.55 19.61 933,953 +0.04(+0.18%)
Sep 18, 2014 19.42 19.59 19.40 19.57 742,417 +0.24(+1.26%)
Sep 17, 2014 19.32 19.47 19.17 19.33 1,741,811 +0.05(+0.28%)
Sep 16, 2014 18.95 19.35 18.95 19.27 1,451,833 +0.22(+1.17%)
Sep 15, 2014 18.98 19.09 18.87 19.05 1,065,636 +0.10(+0.51%)
Sep 12, 2014 19.05 19.07 18.84 18.96 1,198,917 -0.14(-0.71%)
Sep 11, 2014 18.94 19.11 18.94 19.09 526,597 -0.03(-0.15%)
Sep 10, 2014 19.01 19.14 18.90 19.12 490,911 +0.12(+0.64%)
Sep 09, 2014 19.14 19.15 18.94 19.00 1,250,822 -0.21(-1.08%)
Sep 08, 2014 19.20 19.26 19.14 19.21 754,866 -0.05(-0.28%)
Sep 05, 2014 19.10 19.26 18.97 19.26 1,103,469 +0.14(+0.73%)
Sep 04, 2014 19.17 19.32 19.02 19.12 1,478,729 -0.01(-0.06%)
Sep 03, 2014 19.29 19.30 19.09 19.13 929,685 +0.02(+0.13%)
Sep 02, 2014 19.18 19.20 18.99 19.11 900,247 -0.06(-0.34%)
Aug 29, 2014 19.18 19.17 19.17 19.17 1,412,416 +0.03(+0.18%)
Aug 28, 2014 19.06 19.17 19.00 19.14 1,205,300 -0.07(-0.35%)
Aug 27, 2014 19.22 19.25 19.18 19.21 457,282 +0.02(+0.10%)
Aug 26, 2014 19.17 19.28 19.15 19.19 554,754 +0.08(+0.40%)
Aug 25, 2014 19.10 19.20 19.10 19.11 1,437,152 +0.15(+0.81%)
Aug 22, 2014 18.99 19.08 18.93 18.96 934,134 -0.06(-0.32%)
Aug 21, 2014 18.93 19.10 18.92 19.02 1,009,903 +0.13(+0.70%)
Aug 20, 2014 18.69 18.92 18.69 18.89 934,678 +0.15(+0.80%)
Aug 19, 2014 18.67 18.76 18.63 18.74 895,448 +0.19(+1.04%)
Aug 18, 2014 18.37 18.56 18.37 18.54 1,476,796 +0.36(+1.98%)
Aug 15, 2014 18.41 18.43 18.01 18.18 2,536,858 -0.09(-0.47%)
Aug 14, 2014 18.17 18.28 18.14 18.27 605,832 +0.13(+0.71%)
Aug 13, 2014 18.04 18.18 17.99 18.14 844,048 +0.21(+1.16%)
Aug 12, 2014 17.88 17.98 17.83 17.93 891,180 -0.00(-0.02%)
Aug 11, 2014 18.02 18.07 17.93 17.94 1,496,760 +0.05(+0.30%)
Aug 08, 2014 17.56 17.88 17.50 17.88 1,261,590 +0.36(+2.07%)
Aug 07, 2014 17.79 17.80 17.43 17.52 1,299,655 -0.14(-0.81%)
Aug 06, 2014 17.49 17.77 17.49 17.66 1,004,496 +0.05(+0.28%)
Aug 05, 2014 17.80 17.86 17.47 17.61 2,137,922 -0.28(-1.56%)
Aug 04, 2014 17.79 17.97 17.64 17.89 1,635,854 +0.13(+0.75%)
Aug 01, 2014 17.78 17.95 17.63 17.76 3,195,423 -0.17(-0.95%)
Jul 31, 2014 18.33 18.37 17.91 17.93 2,954,969 -0.67(-3.58%)
Jul 30, 2014 18.79 18.83 18.45 18.60 3,093,353 -0.09(-0.47%)
Jul 29, 2014 18.93 18.99 18.68 18.68 1,179,509 -0.14(-0.74%)
Jul 28, 2014 18.77 18.86 18.58 18.82 1,028,716 +0.06(+0.31%)
Jul 25, 2014 18.89 18.90 18.67 18.76 1,930,541 -0.29(-1.50%)
Jul 24, 2014 19.10 19.14 19.00 19.05 551,476 -0.02(-0.08%)
Jul 23, 2014 19.14 19.14 19.00 19.07 882,436 -0.05(-0.26%)
Jul 22, 2014 19.08 19.16 19.05 19.12 711,064 +0.13(+0.69%)
Jul 21, 2014 18.97 19.03 18.81 18.98 1,243,068 -0.09(-0.47%)
Jul 18, 2014 18.95 19.12 18.90 19.07 1,399,171 +0.25(+1.31%)
Jul 17, 2014 19.10 19.20 18.79 18.83 1,898,865 -0.33(-1.72%)
Jul 16, 2014 19.12 19.17 19.06 19.16 1,017,140 +0.15(+0.80%)
Jul 15, 2014 19.03 19.10 18.87 19.00 1,218,344 +0.03(+0.15%)
Jul 14, 2014 18.96 19.05 18.93 18.98 999,161 +0.24(+1.27%)
Jul 11, 2014 18.65 18.75 18.55 18.74 1,421,599 +0.05(+0.27%)
Jul 10, 2014 18.44 18.77 18.42 18.69 1,765,992 -0.14(-0.74%)
Jul 09, 2014 18.75 18.85 18.67 18.83 945,316 +0.15(+0.83%)
Jul 08, 2014 18.83 18.83 18.58 18.67 1,433,563 -0.22(-1.15%)
Jul 07, 2014 18.89 18.92 18.82 18.89 1,310,843 -0.11(-0.57%)
Jul 03, 2014 18.89 19.00 19.00 19.00 1,332,224 +0.20(+1.08%)
Jul 02, 2014 18.78 18.81 18.75 18.80 715,675 +0.04(+0.24%)
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.