Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

43.21 +0.43 (+1.01%)
Streaming Delayed Price Updated: 10:56 AM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.82 43.02 41.82 42.78 365,672 +0.44(+1.04%)
Sep 28, 2023 42.67 42.86 42.09 42.34 346,526 -0.27(-0.63%)
Sep 27, 2023 42.23 43.22 42.17 42.61 340,895 +0.20(+0.47%)
Sep 26, 2023 41.97 42.55 41.79 42.41 355,112 +0.95(+2.29%)
Sep 25, 2023 41.79 41.80 41.44 41.46 412,764 -0.10(-0.24%)
Sep 22, 2023 41.27 41.59 41.09 41.56 337,854 +0.30(+0.73%)
Sep 21, 2023 40.68 41.30 40.56 41.26 400,095 +0.88(+2.18%)
Sep 20, 2023 39.94 40.38 39.59 40.38 415,839 +0.20(+0.51%)
Sep 19, 2023 40.08 40.64 40.00 40.18 260,460 +0.27(+0.67%)
Sep 18, 2023 39.90 40.10 39.69 39.91 152,512 +0.01(+0.02%)
Sep 15, 2023 39.40 40.01 39.28 39.90 291,257 +0.67(+1.72%)
Sep 14, 2023 39.52 39.73 39.09 39.22 252,626 -0.73(-1.84%)
Sep 13, 2023 39.75 40.14 39.53 39.96 282,398 +0.16(+0.40%)
Sep 12, 2023 39.92 40.00 39.33 39.80 383,806 +0.06(+0.15%)
Sep 11, 2023 39.59 39.95 39.47 39.74 205,712 -0.19(-0.47%)
Sep 08, 2023 40.11 40.15 39.82 39.93 176,716 -0.17(-0.42%)
Sep 07, 2023 40.40 40.41 39.98 40.10 215,226 -0.13(-0.32%)
Sep 06, 2023 39.91 40.58 39.89 40.23 209,291 +0.46(+1.15%)
Sep 05, 2023 39.29 39.77 39.24 39.77 258,512 +0.49(+1.24%)
Sep 01, 2023 39.10 39.57 38.99 39.28 256,595 -0.27(-0.68%)
Aug 31, 2023 38.84 39.55 38.77 39.55 199,495 +0.45(+1.14%)
Aug 30, 2023 39.17 39.32 38.83 39.11 283,139 -0.17(-0.43%)
Aug 29, 2023 40.01 40.03 39.26 39.27 503,490 -0.69(-1.74%)
Aug 28, 2023 40.06 40.23 39.73 39.97 513,005 -0.50(-1.23%)
Aug 25, 2023 40.73 41.20 40.20 40.46 667,597 -0.59(-1.45%)
Aug 24, 2023 40.26 41.06 39.64 41.06 453,842 +0.96(+2.40%)
Aug 23, 2023 40.42 40.47 39.97 40.10 761,922 -0.45(-1.10%)
Aug 22, 2023 40.10 40.61 40.04 40.54 356,118 +0.45(+1.11%)
Aug 21, 2023 39.96 40.62 39.87 40.10 309,464 +0.13(+0.32%)
Aug 18, 2023 40.48 40.55 39.81 39.97 467,357 -0.13(-0.32%)
Aug 17, 2023 39.27 40.15 39.15 40.10 538,700 +0.67(+1.71%)
Aug 16, 2023 39.14 39.46 38.62 39.42 455,657 +0.39(+0.99%)
Aug 15, 2023 38.59 39.12 38.52 39.04 418,296 +0.81(+2.13%)
Aug 14, 2023 38.35 38.54 38.18 38.22 324,245 -0.05(-0.13%)
Aug 11, 2023 38.65 38.78 38.11 38.27 540,208 -0.22(-0.57%)
Aug 10, 2023 38.19 38.64 37.61 38.49 563,360 -0.08(-0.21%)
Aug 09, 2023 38.23 38.74 38.06 38.57 338,806 +0.39(+1.01%)
Aug 08, 2023 38.32 38.85 38.12 38.18 485,266 +0.36(+0.94%)
Aug 07, 2023 38.42 38.44 37.79 37.83 463,872 -0.85(-2.20%)
Aug 04, 2023 38.17 38.79 37.76 38.68 825,281 +0.31(+0.80%)
Aug 03, 2023 38.48 38.57 38.08 38.37 568,889 +0.16(+0.42%)
Aug 02, 2023 37.84 38.32 37.67 38.21 557,131 +0.74(+1.98%)
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.