Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

28.99 -0.33 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 30.21 30.21 29.27 29.32 1,077,629 -1.09(-3.58%)
Jul 15, 2024 30.40 30.56 30.23 30.41 801,553 -0.31(-1.01%)
Jul 12, 2024 30.93 31.05 30.35 30.72 704,739 -0.39(-1.25%)
Jul 11, 2024 31.12 31.28 30.90 31.11 604,297 -0.05(-0.16%)
Jul 10, 2024 31.85 31.89 31.11 31.16 601,253 -0.66(-2.07%)
Jul 09, 2024 31.78 32.06 31.50 31.82 366,798 +0.08(+0.25%)
Jul 08, 2024 31.59 31.83 31.22 31.74 453,534 +0.07(+0.22%)
Jul 05, 2024 31.76 32.00 31.64 31.67 356,063 -0.09(-0.28%)
Jul 03, 2024 31.63 31.88 31.58 31.76 222,884 +0.08(+0.25%)
Jul 02, 2024 32.07 32.11 31.68 31.68 222,816 -0.29(-0.91%)
Jul 01, 2024 31.87 32.16 31.51 31.97 392,156 -0.03(-0.09%)
Jun 28, 2024 31.95 32.32 31.49 32.00 641,300 +0.10(+0.31%)
Jun 27, 2024 32.05 32.13 31.76 31.90 221,610 -0.06(-0.19%)
Jun 26, 2024 32.14 32.29 31.86 31.96 178,911 +0.02(+0.05%)
Jun 25, 2024 31.54 32.14 31.47 31.95 283,449 +0.45(+1.44%)
Jun 24, 2024 31.73 31.81 31.22 31.49 413,315 -0.39(-1.24%)
Jun 21, 2024 31.84 32.02 31.70 31.89 502,132 +0.02(+0.06%)
Jun 20, 2024 32.42 32.49 31.71 31.87 539,522 -0.47(-1.46%)
Jun 18, 2024 32.40 32.54 32.20 32.34 301,694 -0.06(-0.18%)
Jun 17, 2024 32.98 33.02 32.32 32.40 381,745 -0.37(-1.14%)
Jun 14, 2024 33.07 33.24 32.75 32.77 367,393 +0.13(+0.39%)
Jun 13, 2024 32.66 33.03 32.53 32.64 424,181 +0.14(+0.42%)
Jun 12, 2024 31.84 32.66 31.81 32.51 679,924 +0.06(+0.18%)
Jun 11, 2024 32.50 32.95 32.42 32.45 353,405 +0.24(+0.73%)
Jun 10, 2024 32.43 32.56 32.20 32.21 307,640 -0.12(-0.37%)
Jun 07, 2024 32.27 32.43 31.82 32.33 607,318 +0.19(+0.58%)
Jun 06, 2024 32.24 32.41 31.95 32.14 514,549 -0.14(-0.43%)
Jun 05, 2024 32.26 32.70 32.20 32.28 487,228 -0.16(-0.49%)
Jun 04, 2024 32.85 32.94 32.28 32.44 436,546 -0.21(-0.63%)
Jun 03, 2024 32.35 33.19 32.35 32.64 604,517 +0.23(+0.70%)
May 31, 2024 33.36 33.50 32.40 32.42 808,372 -1.02(-3.04%)
May 30, 2024 33.44 33.60 33.27 33.43 657,754 +0.55(+1.68%)
May 29, 2024 32.75 32.93 32.69 32.88 566,750 +0.67(+2.08%)
May 28, 2024 32.00 32.46 31.94 32.21 627,395 +0.36(+1.15%)
May 24, 2024 31.76 31.94 31.60 31.85 681,667 +0.01(+0.03%)
May 23, 2024 30.84 31.90 30.84 31.84 1,090,737 +0.98(+3.16%)
May 22, 2024 30.67 31.03 30.53 30.86 789,383 +0.35(+1.13%)
May 21, 2024 30.59 30.67 30.48 30.52 344,970 -0.08(-0.26%)
May 20, 2024 30.35 30.65 30.21 30.59 476,038 +0.27(+0.88%)
May 17, 2024 30.45 30.54 30.32 30.33 555,381 -0.17(-0.55%)
May 16, 2024 30.43 30.52 30.23 30.50 710,313 +0.03(+0.10%)
May 15, 2024 30.80 30.82 30.43 30.47 706,731 -0.55(-1.78%)
May 14, 2024 31.18 31.30 30.92 31.02 546,221 -0.18(-0.57%)
May 13, 2024 30.89 31.25 30.86 31.20 417,091 +0.12(+0.38%)
May 10, 2024 31.05 31.23 30.95 31.08 629,202 -0.16(-0.50%)
May 09, 2024 31.89 31.89 31.20 31.24 954,498 -0.56(-1.77%)
May 08, 2024 32.13 32.15 31.70 31.80 476,861 -0.24(-0.74%)
May 07, 2024 31.96 32.11 31.88 32.03 464,050 -0.06(-0.18%)
May 06, 2024 32.10 32.35 32.04 32.09 464,594 -0.26(-0.79%)
May 03, 2024 32.29 32.64 32.13 32.35 1,356,514 -0.78(-2.35%)
May 02, 2024 33.32 33.71 33.01 33.13 813,164 -0.56(-1.67%)
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.