Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Dow30 2X ETF (NY: DDM )

86.71 +0.13 (+0.15%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 21, 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 (%)
May 29, 2009 4.349 4.470 4.284 4.470 41,487,964 +0.16(+3.65%)
May 28, 2009 4.283 4.354 4.163 4.313 50,903,820 +0.08(+1.97%)
May 27, 2009 4.407 4.420 4.207 4.230 46,109,376 -0.16(-3.72%)
May 26, 2009 4.145 4.419 4.140 4.393 42,088,628 +0.20(+4.73%)
May 22, 2009 4.254 4.287 4.181 4.195 32,396,540 -0.03(-0.68%)
May 21, 2009 4.243 4.248 4.142 4.224 44,108,388 -0.11(-2.55%)
May 20, 2009 4.455 4.519 4.327 4.334 48,668,240 -0.05(-1.17%)
May 19, 2009 4.420 4.460 4.383 4.386 31,181,300 -0.03(-0.79%)
May 18, 2009 4.268 4.428 4.268 4.420 35,641,096 +0.23(+5.42%)
May 15, 2009 4.236 4.314 4.145 4.193 47,043,796 -0.04(-0.89%)
May 14, 2009 4.210 4.290 4.187 4.231 35,181,156 +0.02(+0.58%)
May 13, 2009 4.264 4.281 4.175 4.207 49,691,816 -0.17(-3.84%)
May 12, 2009 4.378 4.428 4.274 4.375 48,790,228 +0.04(+0.84%)
May 11, 2009 4.375 4.401 4.319 4.339 41,569,544 -0.14(-3.11%)
May 08, 2009 4.417 4.501 4.364 4.478 55,968,704 +0.16(+3.65%)
May 07, 2009 4.496 4.498 4.264 4.321 68,729,408 -0.10(-2.33%)
May 06, 2009 4.407 4.431 4.322 4.423 56,294,388 +0.11(+2.46%)
May 05, 2009 4.308 4.361 4.263 4.317 46,402,844 -0.01(-0.25%)
May 04, 2009 4.177 4.330 4.160 4.328 57,738,844 +0.23(+5.54%)
May 01, 2009 4.083 4.361 4.003 4.101 39,612,088 +0.04(+0.89%)
Apr 30, 2009 4.178 4.210 4.039 4.065 53,490,964 -0.01(-0.33%)
Apr 29, 2009 3.986 4.157 3.974 4.078 52,535,916 +0.16(+4.10%)
Apr 28, 2009 3.848 3.996 3.844 3.918 40,150,252 -0.01(-0.31%)
Apr 27, 2009 3.883 4.025 3.874 3.930 44,387,852 -0.05(-1.33%)
Apr 24, 2009 3.918 4.033 3.903 3.983 53,729,108 +0.11(+2.94%)
Apr 23, 2009 3.810 3.889 3.719 3.869 56,950,228 +0.07(+1.96%)
Apr 22, 2009 3.813 3.953 3.778 3.795 60,619,764 -0.07(-1.80%)
Apr 21, 2009 3.695 3.886 3.695 3.865 46,780,500 +0.10(+2.65%)
Apr 20, 2009 3.919 3.931 3.753 3.765 45,143,672 -0.28(-6.86%)
Apr 17, 2009 4.057 4.099 3.998 4.042 47,640,304 +0.01(+0.34%)
Apr 16, 2009 3.990 4.078 3.877 4.028 65,432,664 +0.09(+2.27%)
Apr 15, 2009 3.807 3.949 3.783 3.939 54,076,880 +0.10(+2.68%)
Apr 14, 2009 3.904 3.942 3.816 3.836 60,079,984 -0.16(-4.05%)
Apr 13, 2009 3.910 4.024 3.877 3.998 54,011,284 +0.01(+0.30%)
Apr 09, 2009 3.915 3.992 3.889 3.986 61,340,240 +0.22(+5.96%)
Apr 08, 2009 3.734 3.809 3.678 3.762 63,174,524 +0.05(+1.43%)
Apr 07, 2009 3.783 3.789 3.689 3.709 64,959,892 -0.18(-4.63%)
Apr 06, 2009 3.860 3.906 3.778 3.889 58,876,784 -0.04(-0.96%)
Apr 03, 2009 3.883 3.933 3.813 3.927 81,991,616 +0.04(+0.97%)
Apr 02, 2009 3.854 3.984 3.816 3.889 114,639,176 +0.22(+5.90%)
Apr 01, 2009 3.426 3.709 3.424 3.672 75,730,712 +0.14(+3.99%)
Mar 31, 2009 3.545 3.650 3.497 3.532 68,466,448 +0.07(+1.92%)
Mar 30, 2009 3.545 3.547 3.386 3.465 70,496,672 -0.37(-9.74%)
Mar 26, 2009 3.748 3.855 3.689 3.839 118,511,504 +0.15(+4.19%)
Mar 25, 2009 3.662 3.792 3.497 3.684 109,739,520 +0.07(+2.01%)
Mar 24, 2009 3.630 3.733 3.589 3.612 75,385,704 -0.12(-3.13%)
Mar 23, 2009 3.536 3.728 3.521 3.728 99,063,592 +0.45(+13.82%)
Mar 20, 2009 3.432 3.450 3.260 3.276 80,077,264 -0.12(-3.39%)
Mar 19, 2009 3.554 3.559 3.363 3.391 90,039,760 -0.08(-2.23%)
Mar 18, 2009 3.333 3.556 3.265 3.468 144,361,952 +0.08(+2.28%)
Mar 17, 2009 3.232 3.392 3.189 3.391 74,972,472 +0.17(+5.17%)
Mar 16, 2009 3.292 3.389 3.218 3.224 116,874,416 -0.01(-0.23%)
Mar 13, 2009 3.221 3.256 3.133 3.232 0 +0.05(+1.67%)
Mar 12, 2009 2.979 3.201 2.935 3.179 97,774,824 +0.20(+6.55%)
Mar 11, 2009 3.000 3.061 2.930 2.983 97,073,360 +0.03(+1.03%)
Mar 10, 2009 2.764 2.964 2.750 2.953 116,767,520 +0.29(+10.80%)
Mar 09, 2009 2.662 2.802 2.646 2.665 111,036,720 -0.08(-2.87%)
Mar 06, 2009 2.756 2.839 2.606 2.744 0 +0.01(+0.50%)
Mar 05, 2009 2.832 2.882 2.717 2.730 96,306,192 -0.22(-7.40%)
Mar 04, 2009 2.912 3.036 2.850 2.948 100,856,120 +0.05(+1.78%)
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.