Ultra Dow30 ETF (NY: DDM )

77.11 USD +0.34 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 76.81 77.50 76.51 77.11 399,311 +0.34(+0.44%)
Oct 21, 2021 76.54 76.83 76.08 76.77 132,638 -0.02(-0.03%)
Oct 20, 2021 76.16 77.06 76.14 76.79 246,255 +0.66(+0.87%)
Oct 19, 2021 75.82 76.15 75.44 76.13 224,661 +0.85(+1.13%)
Oct 18, 2021 74.86 75.57 74.36 75.28 274,932 -0.22(-0.29%)
Oct 15, 2021 74.94 75.55 74.63 75.50 266,090 +1.65(+2.23%)
Oct 14, 2021 73.04 73.88 72.80 73.85 323,868 +2.20(+3.07%)
Oct 13, 2021 71.71 71.94 70.50 71.65 716,771 +0.01(+0.01%)
Oct 12, 2021 72.38 72.61 71.38 71.64 509,126 -0.48(-0.67%)
Oct 11, 2021 73.24 74.05 72.09 72.12 228,014 -1.11(-1.52%)
Oct 08, 2021 73.39 73.59 72.81 73.23 180,373 +0.00(+0.00%)
Oct 07, 2021 72.95 74.13 72.95 73.23 482,789 +1.41(+1.96%)
Oct 06, 2021 70.21 71.86 69.46 71.82 624,026 +0.40(+0.56%)
Oct 05, 2021 70.56 72.10 70.29 71.42 296,911 +1.33(+1.90%)
Oct 04, 2021 71.22 71.66 69.30 70.09 635,640 -1.36(-1.90%)
Oct 01, 2021 70.21 72.08 69.19 71.45 560,547 +2.02(+2.91%)
Sep 30, 2021 72.25 72.39 69.46 69.43 555,697 -2.28(-3.18%)
Sep 29, 2021 71.77 72.50 71.34 71.71 247,673 +0.36(+0.50%)
Sep 28, 2021 73.20 73.41 71.16 71.35 469,233 -2.43(-3.29%)
Sep 27, 2021 73.62 74.56 73.62 73.78 205,549 +0.29(+0.39%)
Sep 24, 2021 72.87 73.69 72.84 73.49 144,711 +0.17(+0.23%)
Sep 23, 2021 72.16 73.80 72.15 73.32 274,502 +2.10(+2.95%)
Sep 22, 2021 70.71 71.98 70.40 71.22 398,304 +1.34(+1.92%)
Sep 21, 2021 70.81 71.48 69.83 69.88 449,498 -0.14(-0.20%)
Sep 20, 2021 70.34 71.12 68.55 70.02 710,769 -2.62(-3.61%)
Sep 17, 2021 73.08 73.43 72.36 72.64 285,172 -0.74(-1.01%)
Sep 16, 2021 73.67 74.17 72.45 73.38 389,219 -0.27(-0.37%)
Sep 15, 2021 72.65 73.90 72.38 73.65 326,538 +1.00(+1.38%)
Sep 14, 2021 74.32 74.36 72.35 72.65 303,979 -1.20(-1.62%)
Sep 13, 2021 73.72 74.13 73.10 73.85 476,707 +1.05(+1.44%)
Sep 10, 2021 74.71 74.86 72.73 72.80 548,785 -1.09(-1.48%)
Sep 09, 2021 74.40 75.24 73.73 73.89 205,462 -0.58(-0.78%)
Sep 08, 2021 74.55 75.11 74.06 74.47 138,202 -0.35(-0.47%)
Sep 07, 2021 75.75 75.75 74.63 74.82 349,819 -1.12(-1.47%)
Sep 03, 2021 75.78 76.18 75.53 75.94 123,448 -0.31(-0.41%)
Sep 02, 2021 76.23 76.40 75.89 76.25 163,506 +0.54(+0.71%)
Sep 01, 2021 76.05 76.06 75.62 75.71 174,250 -0.18(-0.24%)
Aug 31, 2021 75.83 76.26 75.57 75.89 120,274 -0.09(-0.12%)
Aug 30, 2021 76.30 76.44 75.87 75.98 166,245 -0.19(-0.25%)
Aug 27, 2021 75.39 76.28 75.37 76.17 217,855 +1.04(+1.38%)
Aug 26, 2021 76.15 76.35 75.13 75.13 221,495 -0.89(-1.17%)
Aug 25, 2021 75.85 76.38 75.48 76.02 161,523 +0.20(+0.26%)
Aug 24, 2021 76.00 76.15 75.78 75.82 109,258 +0.10(+0.13%)
Aug 23, 2021 75.53 76.06 75.51 75.72 258,838 +0.97(+1.30%)
Aug 20, 2021 73.85 74.99 73.65 74.75 215,648 +0.99(+1.34%)
Aug 19, 2021 72.85 74.19 72.85 73.76 404,847 -0.30(-0.41%)
Aug 18, 2021 75.14 75.73 73.96 74.06 346,305 -1.56(-2.06%)
Aug 17, 2021 75.70 76.00 74.66 75.62 360,515 -1.19(-1.55%)
Aug 16, 2021 75.89 76.84 75.17 76.81 258,684 +0.50(+0.66%)
Aug 13, 2021 76.51 76.71 76.16 76.31 146,815 +0.05(+0.07%)
Aug 12, 2021 76.26 76.28 75.63 76.26 219,401 +0.15(+0.20%)
Aug 11, 2021 75.71 76.21 75.63 76.11 232,255 +0.93(+1.24%)
Aug 10, 2021 74.64 75.29 74.48 75.18 209,397 +0.68(+0.91%)
Aug 09, 2021 74.71 74.91 74.30 74.50 207,751 -0.43(-0.57%)
Aug 06, 2021 74.75 75.09 74.70 74.93 169,782 +0.64(+0.86%)
Aug 05, 2021 73.54 74.31 73.53 74.29 242,702 +1.06(+1.45%)
Aug 04, 2021 73.93 74.11 73.19 73.23 304,572 -1.30(-1.74%)
Aug 03, 2021 73.69 74.57 72.88 74.53 312,047 +1.12(+1.53%)
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.