Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

32.05 +0.11 (+0.34%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 105.51 109.40 105.36 108.78 395,178 +4.42(+4.23%)
Jan 30, 2020 106.55 107.12 104.22 104.37 247,514 -0.86(-0.81%)
Jan 29, 2020 103.99 105.32 103.84 105.22 105,265 -0.14(-0.13%)
Jan 28, 2020 106.03 106.41 104.60 105.36 150,708 -1.42(-1.33%)
Jan 27, 2020 107.07 107.26 105.79 106.79 230,013 +3.23(+3.12%)
Jan 24, 2020 101.61 104.51 101.47 103.56 254,642 +1.33(+1.30%)
Jan 23, 2020 102.85 103.65 102.09 102.23 111,379 +0.19(+0.19%)
Jan 22, 2020 101.56 102.23 101.19 102.04 110,819 +0.05(+0.05%)
Jan 21, 2020 101.66 102.32 101.09 101.99 115,415 +1.00(+0.99%)
Jan 17, 2020 100.85 101.34 100.81 101.00 90,328 -0.28(-0.28%)
Jan 16, 2020 102.28 102.37 101.33 101.28 119,225 -1.90(-1.84%)
Jan 15, 2020 104.13 104.13 102.51 103.18 112,896 -0.76(-0.73%)
Jan 14, 2020 104.22 104.27 103.04 103.94 162,245 -0.14(-0.14%)
Jan 13, 2020 104.22 104.65 104.03 104.08 79,914 -0.52(-0.50%)
Jan 10, 2020 103.46 104.94 103.32 104.60 123,751 +0.90(+0.87%)
Jan 09, 2020 104.13 104.46 103.51 103.70 144,681 -1.57(-1.49%)
Jan 08, 2020 106.69 106.88 104.37 105.27 191,190 -1.23(-1.16%)
Jan 07, 2020 105.98 106.55 105.70 106.50 129,256 +0.95(+0.90%)
Jan 06, 2020 107.64 107.64 105.51 105.55 139,771 -0.52(-0.49%)
Jan 03, 2020 106.64 106.79 105.44 106.08 232,654 +1.76(+1.68%)
Jan 02, 2020 105.93 106.12 104.32 104.32 157,137 -2.71(-2.53%)
Dec 31, 2019 107.88 108.07 106.83 107.03 99,005 -0.38(-0.35%)
Dec 30, 2019 105.93 107.64 105.93 107.41 154,501 +1.38(+1.30%)
Dec 27, 2019 105.65 106.27 105.62 106.03 79,503 -0.14(-0.13%)
Dec 26, 2019 106.74 106.79 106.17 106.17 52,621 -0.81(-0.75%)
Dec 24, 2019 106.50 107.03 106.48 106.98 44,269 +0.33(+0.31%)
Dec 23, 2019 106.55 106.79 106.46 106.64 69,834 -0.62(-0.57%)
Dec 20, 2019 107.12 107.40 106.83 107.26 143,573 -0.66(-0.61%)
Dec 19, 2019 108.58 108.63 107.92 107.92 95,611 -0.95(-0.87%)
Dec 18, 2019 108.44 108.92 108.35 108.87 98,342 +0.00(+0.00%)
Dec 17, 2019 108.87 109.10 108.30 108.87 96,685 -0.14(-0.13%)
Dec 16, 2019 109.10 109.10 108.16 109.01 148,152 -0.76(-0.69%)
Dec 13, 2019 109.96 110.56 108.51 109.77 220,922 -0.09(-0.09%)
Dec 12, 2019 111.80 111.95 109.10 109.86 411,250 -1.75(-1.57%)
Dec 11, 2019 112.08 112.45 111.47 111.61 93,224 -0.09(-0.08%)
Dec 10, 2019 111.66 112.42 111.28 111.70 125,897 +0.19(+0.17%)
Dec 09, 2019 110.95 111.56 110.76 111.52 69,500 +0.80(+0.73%)
Dec 06, 2019 111.89 111.89 110.57 110.71 154,696 -2.74(-2.42%)
Dec 05, 2019 113.08 114.45 113.08 113.45 159,322 -0.28(-0.25%)
Dec 04, 2019 113.79 114.07 113.12 113.74 95,835 -1.23(-1.07%)
Dec 03, 2019 115.11 116.50 114.87 114.97 253,381 +2.27(+2.02%)
Dec 02, 2019 110.19 112.75 110.19 112.70 170,016 +2.17(+1.97%)
Nov 29, 2019 110.33 110.71 110.12 110.52 38,970 +0.66(+0.60%)
Nov 27, 2019 110.05 110.52 109.86 109.86 52,270 -0.38(-0.34%)
Nov 26, 2019 110.48 110.81 110.10 110.24 75,111 -0.43(-0.38%)
Nov 25, 2019 111.52 111.56 110.67 110.67 88,716 -1.61(-1.43%)
Nov 22, 2019 112.60 113.03 112.08 112.27 108,600 -0.85(-0.75%)
Nov 21, 2019 112.65 113.56 112.62 113.12 115,988 +0.38(+0.34%)
Nov 20, 2019 112.42 113.88 112.18 112.75 121,930 +0.95(+0.85%)
Nov 19, 2019 110.57 112.18 110.57 111.80 185,689 +0.76(+0.68%)
Nov 18, 2019 111.47 111.52 110.95 111.04 81,395 -0.19(-0.17%)
Nov 15, 2019 112.13 112.46 111.23 111.23 122,619 -1.80(-1.59%)
Nov 14, 2019 113.31 113.97 113.03 113.03 89,185 -0.19(-0.17%)
Nov 13, 2019 114.59 114.73 112.94 113.22 115,158 -0.66(-0.58%)
Nov 12, 2019 113.79 114.34 113.22 113.88 64,483 +0.00(+0.00%)
Nov 11, 2019 115.02 115.35 113.74 113.88 85,744 -0.14(-0.12%)
Nov 08, 2019 113.93 114.78 113.90 114.02 121,287 +0.00(+0.00%)
Nov 07, 2019 114.45 114.45 113.17 114.02 228,672 -1.75(-1.51%)
Nov 06, 2019 115.77 116.48 115.49 115.77 117,532 -0.05(-0.04%)
Nov 05, 2019 115.54 116.10 115.25 115.82 118,377 -0.14(-0.12%)
Nov 04, 2019 115.77 116.48 115.58 115.96 91,523 -1.18(-1.01%)
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.