Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Dow30 -2X ETF (NY: DXD )

32.31 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2018 147.65 147.88 146.61 147.55 158,690 -1.18(-0.79%)
Jul 30, 2018 146.61 148.96 146.52 148.73 198,054 +1.65(+1.12%)
Jul 27, 2018 146.04 147.95 145.57 147.08 232,228 +0.99(+0.68%)
Jul 26, 2018 146.94 146.94 145.43 146.09 160,084 -1.36(-0.93%)
Jul 25, 2018 150.38 150.88 147.18 147.46 212,225 -2.07(-1.39%)
Jul 24, 2018 150.61 150.71 148.87 149.53 157,829 -2.31(-1.52%)
Jul 23, 2018 151.88 152.49 151.41 151.83 141,771 +0.19(+0.12%)
Jul 20, 2018 152.40 152.45 150.80 151.65 138,007 +0.09(+0.06%)
Jul 19, 2018 150.80 151.65 150.56 151.55 143,096 +1.69(+1.13%)
Jul 18, 2018 150.56 151.08 149.76 149.86 105,235 -0.99(-0.66%)
Jul 17, 2018 151.88 152.45 150.47 150.85 119,238 -0.66(-0.43%)
Jul 16, 2018 151.93 152.54 151.46 151.50 98,925 -0.56(-0.37%)
Jul 13, 2018 153.06 153.62 151.79 152.07 114,005 -1.03(-0.68%)
Jul 12, 2018 153.34 154.56 152.96 153.10 114,424 -2.64(-1.69%)
Jul 11, 2018 155.55 156.43 154.56 155.74 271,061 +2.54(+1.66%)
Jul 10, 2018 154.00 154.24 152.96 153.20 135,618 -1.69(-1.09%)
Jul 09, 2018 157.62 157.67 154.78 154.89 113,576 -4.24(-2.66%)
Jul 06, 2018 160.92 161.53 158.38 159.13 243,736 -1.41(-0.88%)
Jul 05, 2018 161.06 163.01 160.35 160.54 254,620 -2.35(-1.45%)
Jul 03, 2018 162.90 162.90 162.90 0 +1.55(+0.96%)
Jul 02, 2018 164.02 164.31 161.15 161.34 329,098 -0.33(-0.20%)
Jun 29, 2018 160.63 161.72 158.52 161.67 219,158 -0.80(-0.49%)
Jun 28, 2018 164.59 165.37 161.16 162.47 332,554 -1.13(-0.69%)
Jun 27, 2018 160.73 163.74 157.69 163.60 416,698 +2.16(+1.34%)
Jun 26, 2018 161.06 162.00 160.16 161.44 213,457 -0.38(-0.23%)
Jun 25, 2018 159.65 163.98 159.28 161.81 372,263 +4.09(+2.60%)
Jun 22, 2018 157.15 157.86 156.54 157.72 126,177 -1.36(-0.86%)
Jun 21, 2018 157.29 159.79 157.29 159.08 140,492 +2.54(+1.62%)
Jun 20, 2018 154.52 156.92 154.52 156.54 154,203 +0.55(+0.35%)
Jun 19, 2018 156.23 157.64 155.59 155.99 295,199 +3.52(+2.31%)
Jun 18, 2018 153.69 154.40 152.28 152.47 140,926 +1.17(+0.78%)
Jun 15, 2018 153.50 150.74 151.30 169,692 +1.17(+0.78%)
Jun 14, 2018 148.72 150.69 148.44 150.13 132,508 +0.19(+0.13%)
Jun 13, 2018 148.29 150.06 148.11 149.94 182,573 +1.46(+0.98%)
Jun 12, 2018 148.01 149.44 148.01 148.48 100,261 +0.00(+0.00%)
Jun 11, 2018 148.01 148.86 147.54 148.48 101,691 -0.09(-0.06%)
Jun 08, 2018 150.08 150.36 148.44 148.58 170,289 -0.94(-0.63%)
Jun 07, 2018 149.75 150.36 148.44 149.51 203,965 -1.03(-0.69%)
Jun 06, 2018 150.55 150.55 191,845 -4.22(-2.73%)
Jun 05, 2018 154.77 155.99 154.42 154.77 104,690 +0.05(+0.03%)
Jun 04, 2018 155.38 155.48 154.09 154.73 135,404 -2.21(-1.41%)
Jun 01, 2018 157.12 157.92 156.42 156.93 124,113 -2.86(-1.79%)
May 31, 2018 157.35 160.69 157.35 159.80 184,915 +3.24(+2.07%)
May 30, 2018 158.57 159.33 155.99 156.56 159,141 -4.30(-2.67%)
May 29, 2018 158.57 162.27 157.40 160.86 249,925 +4.96(+3.18%)
May 25, 2018 155.90 155.90 155.90 0 +0.66(+0.42%)
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.