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

Ultrashort Dow30 -2X ETF (NY: DXD )

27.41 -0.13 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 134.78 135.25 132.19 134.53 395,191 -2.60(-1.89%)
Oct 30, 2018 142.20 142.45 136.83 137.13 948,241 -4.94(-3.48%)
Oct 29, 2018 137.00 145.86 135.47 142.07 981,204 +2.60(+1.86%)
Oct 26, 2018 138.79 142.07 136.87 139.47 787,002 +3.41(+2.50%)
Oct 25, 2018 138.96 140.07 134.83 136.06 435,257 -4.64(-3.30%)
Oct 24, 2018 133.68 141.22 133.00 140.71 661,581 +6.43(+4.79%)
Oct 23, 2018 137.17 138.62 132.95 134.27 587,171 +1.49(+1.12%)
Oct 22, 2018 130.78 133.68 130.35 132.78 297,801 +1.23(+0.94%)
Oct 19, 2018 131.46 132.49 129.76 131.55 305,847 -0.64(-0.48%)
Oct 18, 2018 129.93 133.63 129.08 132.19 438,498 +3.32(+2.58%)
Oct 17, 2018 128.95 131.12 127.84 128.86 329,469 +0.81(+0.63%)
Oct 16, 2018 131.46 132.10 127.76 128.05 381,828 -5.84(-4.36%)
Oct 15, 2018 133.38 133.89 131.38 133.89 408,375 +0.98(+0.74%)
Oct 12, 2018 131.68 136.49 131.42 132.91 971,393 -3.02(-2.22%)
Oct 11, 2018 131.50 137.47 129.46 135.94 2,739,072 +5.96(+4.59%)
Oct 10, 2018 122.86 130.35 122.84 129.97 918,523 +7.54(+6.16%)
Oct 09, 2018 122.43 123.54 121.54 122.43 208,799 +0.43(+0.35%)
Oct 08, 2018 123.54 124.48 121.62 122.00 260,310 -0.38(-0.31%)
Oct 05, 2018 120.73 123.71 120.30 122.39 289,603 +1.62(+1.34%)
Oct 04, 2018 119.32 122.09 119.32 120.77 243,565 +1.87(+1.58%)
Oct 03, 2018 118.34 119.32 117.92 118.90 170,246 -0.51(-0.43%)
Oct 02, 2018 120.86 120.86 118.98 119.41 155,250 -1.02(-0.85%)
Oct 01, 2018 120.73 121.03 119.76 120.43 147,559 -1.92(-1.57%)
Sep 28, 2018 123.03 123.07 121.79 122.35 118,616 +0.04(+0.03%)
Sep 27, 2018 122.22 122.98 121.37 122.30 148,206 -0.34(-0.28%)
Sep 26, 2018 121.83 123.24 120.90 122.64 124,015 +2.88(+2.40%)
Sep 25, 2018 118.77 119.98 118.56 119.77 85,011 +0.63(+0.53%)
Sep 24, 2018 118.23 119.31 118.06 119.14 187,062 +1.33(+1.13%)
Sep 21, 2018 117.35 118.14 117.31 117.81 178,479 -0.42(-0.35%)
Sep 20, 2018 119.23 119.23 117.98 118.23 208,221 -2.29(-1.90%)
Sep 19, 2018 121.60 121.73 120.06 120.52 131,707 -1.42(-1.16%)
Sep 18, 2018 123.40 123.56 121.39 121.94 140,953 -1.88(-1.52%)
Sep 17, 2018 123.02 124.02 122.65 123.81 97,567 +0.88(+0.71%)
Sep 14, 2018 122.61 123.69 122.35 122.94 134,453 +0.00(+0.00%)
Sep 13, 2018 123.23 123.69 122.52 122.94 125,365 -1.46(-1.17%)
Sep 12, 2018 124.48 124.98 122.98 124.40 148,838 -0.12(-0.10%)
Sep 11, 2018 126.44 126.69 124.15 124.52 144,278 -1.13(-0.90%)
Sep 10, 2018 124.06 125.65 123.98 125.65 116,386 +0.67(+0.53%)
Sep 07, 2018 125.11 126.02 124.27 124.98 270,249 +0.67(+0.54%)
Sep 06, 2018 124.44 125.46 123.56 124.31 136,406 -0.21(-0.17%)
Sep 05, 2018 125.31 125.52 124.19 124.52 173,581 -0.29(-0.23%)
Sep 04, 2018 125.31 126.15 124.56 124.81 166,736 +0.17(+0.13%)
Aug 31, 2018 124.65 124.65 124.65 0 +0.21(+0.17%)
Aug 30, 2018 123.77 124.94 123.40 124.44 192,023 +1.29(+1.05%)
Aug 29, 2018 123.44 123.98 122.73 123.15 127,823 -0.67(-0.54%)
Aug 28, 2018 123.06 124.02 123.06 123.81 95,719 -0.17(-0.13%)
Aug 27, 2018 125.15 125.15 123.75 123.98 199,103 -2.46(-1.95%)
Aug 24, 2018 126.94 127.32 126.15 126.44 96,014 -1.29(-1.01%)
Aug 23, 2018 127.36 128.28 126.73 127.73 134,292 +0.67(+0.52%)
Aug 22, 2018 126.53 127.19 126.11 127.07 78,638 +0.92(+0.73%)
Aug 21, 2018 126.27 126.48 125.52 126.15 130,495 -0.58(-0.46%)
Aug 20, 2018 126.98 127.23 126.48 126.73 124,926 -0.88(-0.69%)
Aug 17, 2018 129.03 129.15 127.07 127.61 189,749 -1.13(-0.87%)
Aug 16, 2018 130.28 130.53 128.32 128.74 282,681 -4.38(-3.29%)
Aug 15, 2018 133.24 135.12 132.70 133.11 278,092 +1.38(+1.05%)
Aug 14, 2018 132.03 132.66 131.28 131.74 104,539 -1.13(-0.85%)
Aug 13, 2018 131.36 133.20 130.86 132.86 269,663 +1.33(+1.01%)
Aug 10, 2018 131.11 132.41 130.90 131.53 151,574 +1.92(+1.48%)
Aug 09, 2018 128.86 129.78 128.53 129.61 79,911 +0.63(+0.49%)
Aug 08, 2018 128.78 129.32 128.61 128.99 87,630 +0.38(+0.29%)
Aug 07, 2018 128.74 129.03 127.98 128.61 116,303 -1.21(-0.93%)
Aug 06, 2018 130.40 131.11 129.44 129.82 107,664 -0.46(-0.35%)
Aug 03, 2018 131.61 131.65 130.15 130.28 144,932 -1.38(-1.05%)
Aug 02, 2018 133.36 133.77 131.28 131.65 132,608 +0.04(+0.03%)
Aug 01, 2018 130.86 132.11 129.96 131.61 157,823 +0.88(+0.67%)
Jul 31, 2018 130.82 131.03 129.90 130.74 179,100 -1.04(-0.79%)
Jul 30, 2018 129.90 131.99 129.82 131.78 223,526 +1.46(+1.12%)
Jul 27, 2018 129.40 131.09 128.99 130.32 262,096 +0.88(+0.68%)
Jul 26, 2018 130.19 130.19 128.86 129.44 180,673 -1.21(-0.93%)
Jul 25, 2018 133.24 133.69 130.40 130.65 239,520 -1.84(-1.39%)
Jul 24, 2018 133.45 133.53 131.90 132.49 178,128 -2.04(-1.52%)
Jul 23, 2018 134.57 135.12 134.16 134.53 160,005 +0.17(+0.12%)
Jul 20, 2018 135.03 135.07 133.61 134.37 155,757 +0.08(+0.06%)
Jul 19, 2018 133.61 134.37 133.41 134.28 161,500 +1.50(+1.13%)
Jul 18, 2018 133.41 133.86 132.70 132.78 118,770 -0.88(-0.66%)
Jul 17, 2018 134.57 135.07 133.32 133.66 134,574 -0.58(-0.44%)
Jul 16, 2018 134.62 135.16 134.20 134.24 111,648 -0.50(-0.37%)
Jul 13, 2018 135.62 136.12 134.49 134.74 128,667 -0.92(-0.68%)
Jul 12, 2018 135.87 136.95 135.53 135.66 129,140 -2.34(-1.69%)
Jul 11, 2018 137.83 138.60 136.95 137.99 305,924 +2.25(+1.66%)
Jul 10, 2018 136.45 136.66 135.53 135.74 153,061 -1.50(-1.09%)
Jul 09, 2018 139.66 139.70 137.14 137.24 128,183 -3.75(-2.66%)
Jul 06, 2018 142.58 143.12 140.33 141.00 275,084 -1.25(-0.88%)
Jul 05, 2018 142.71 144.44 142.08 142.25 287,368 -2.08(-1.44%)
Jul 03, 2018 144.33 144.33 144.33 0 +1.38(+0.96%)
Jul 02, 2018 145.33 145.58 142.79 142.96 371,425 -0.29(-0.20%)
Jun 29, 2018 142.33 143.29 140.45 143.25 247,345 -0.71(-0.49%)
Jun 28, 2018 145.83 146.53 142.79 143.96 375,325 -1.00(-0.69%)
Jun 27, 2018 142.41 145.08 139.72 144.96 470,292 +1.92(+1.34%)
Jun 26, 2018 142.71 143.54 141.91 143.04 240,910 -0.33(-0.23%)
Jun 25, 2018 141.45 145.29 141.13 143.37 420,142 +3.63(+2.60%)
Jun 22, 2018 139.24 139.87 138.70 139.74 142,405 -1.21(-0.86%)
Jun 21, 2018 139.37 141.58 139.37 140.95 158,561 +2.25(+1.62%)
Jun 20, 2018 136.91 139.03 136.91 138.70 174,035 +1.92(+1.40%)
Jun 19, 2018 136.99 138.22 136.43 136.78 336,657 +3.09(+2.31%)
Jun 18, 2018 134.77 135.38 133.53 133.70 160,718 +1.03(+0.78%)
Jun 15, 2018 134.60 132.17 132.67 193,523 +1.03(+0.78%)
Jun 14, 2018 130.40 132.13 130.16 131.64 151,118 +0.16(+0.13%)
Jun 13, 2018 130.03 131.58 129.87 131.47 208,214 +1.28(+0.98%)
Jun 12, 2018 129.79 131.04 129.79 130.20 114,341 +0.00(+0.00%)
Jun 11, 2018 129.79 130.53 129.37 130.20 115,972 -0.08(-0.06%)
Jun 08, 2018 131.60 131.84 130.16 130.28 194,205 -0.82(-0.63%)
Jun 07, 2018 131.31 131.84 130.16 131.10 232,610 -0.91(-0.69%)
Jun 06, 2018 132.01 132.01 218,788 -3.70(-2.73%)
Jun 05, 2018 135.71 136.78 135.40 135.71 119,393 +0.04(+0.03%)
Jun 04, 2018 136.25 136.33 135.12 135.67 154,420 -1.94(-1.41%)
Jun 01, 2018 137.77 138.47 137.15 137.61 141,544 -2.51(-1.79%)
May 31, 2018 137.98 140.90 137.98 140.12 210,885 +2.84(+2.07%)
May 30, 2018 139.05 139.71 136.78 137.28 181,491 -3.77(-2.67%)
May 29, 2018 139.05 142.28 138.02 141.05 285,025 +4.35(+3.18%)
May 25, 2018 136.70 136.70 136.70 0 +0.58(+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.