Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

32.89 -1.03 (-3.04%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.59 39.71 39.30 39.48 251,099 -0.59(-1.47%)
Jun 29, 2023 40.70 40.79 40.01 40.07 245,482 -0.56(-1.38%)
Jun 28, 2023 40.60 40.91 40.56 40.63 288,690 +0.13(+0.31%)
Jun 27, 2023 41.01 41.01 40.37 40.50 288,944 -0.48(-1.17%)
Jun 26, 2023 41.04 41.25 40.75 40.98 186,529 +0.01(+0.02%)
Jun 23, 2023 40.94 41.16 40.71 40.97 315,435 +0.55(+1.36%)
Jun 22, 2023 40.52 40.68 40.28 40.42 216,694 +0.07(+0.17%)
Jun 21, 2023 40.33 40.54 40.01 40.36 241,529 +0.29(+0.73%)
Jun 20, 2023 39.88 40.42 39.84 40.06 303,488 +0.56(+1.43%)
Jun 16, 2023 38.94 39.56 38.88 39.50 277,127 +0.26(+0.67%)
Jun 15, 2023 40.31 39.06 39.24 523,755 -1.78(-4.34%)
May 08, 2023 40.79 41.30 40.75 41.01 194,997 +0.12(+0.29%)
May 05, 2023 41.55 41.59 40.70 40.90 413,401 -1.37(-3.24%)
May 04, 2023 41.76 42.73 41.69 42.27 502,413 +0.76(+1.83%)
May 03, 2023 40.80 41.56 40.53 41.51 445,889 +0.67(+1.64%)
May 02, 2023 40.13 41.44 40.11 40.84 406,205 +0.83(+2.07%)
May 01, 2023 39.84 40.02 39.49 40.01 211,062 +0.16(+0.39%)
Apr 28, 2023 40.73 40.75 39.85 39.86 359,780 -0.62(-1.54%)
Apr 27, 2023 41.46 41.59 40.40 40.48 509,832 -1.27(-3.05%)
Apr 26, 2023 41.12 41.92 40.92 41.75 405,494 +0.58(+1.42%)
Apr 25, 2023 40.48 41.20 40.37 41.17 385,360 +0.85(+2.10%)
Apr 24, 2023 40.53 40.71 40.31 40.32 182,340 -0.16(-0.40%)
Apr 21, 2023 40.39 40.78 40.38 40.48 254,472 -0.05(-0.13%)
Apr 20, 2023 40.66 40.81 40.33 40.54 270,194 +0.26(+0.65%)
Apr 19, 2023 40.24 40.45 40.11 40.28 306,796 +0.20(+0.51%)
Apr 18, 2023 40.01 40.50 39.96 40.07 285,857 +0.03(+0.07%)
Apr 17, 2023 40.22 40.46 40.04 40.04 223,579 -0.22(-0.56%)
Apr 14, 2023 40.01 40.62 39.80 40.27 364,483 +0.36(+0.90%)
Apr 13, 2023 40.71 40.93 39.84 39.91 394,312 -0.87(-2.12%)
Apr 12, 2023 40.31 40.89 40.19 40.77 458,173 +0.11(+0.26%)
Apr 11, 2023 40.81 40.89 40.45 40.66 271,269 -0.25(-0.62%)
Apr 10, 2023 41.36 41.51 40.92 40.92 249,256 -0.24(-0.59%)
Apr 06, 2023 41.26 41.54 41.04 41.16 295,361 +0.01(+0.02%)
Apr 05, 2023 41.35 41.40 41.01 41.15 335,273 -0.18(-0.42%)
Apr 04, 2023 40.83 41.63 40.75 41.33 294,198 +0.50(+1.21%)
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.