Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

32.18 +0.24 (+0.75%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 42.66 42.90 42.14 42.50 533,414 +0.31(+0.74%)
Oct 28, 2022 44.10 44.16 42.11 42.18 707,129 -2.22(-5.01%)
Oct 27, 2022 44.12 44.59 43.48 44.41 691,007 -0.60(-1.33%)
Oct 26, 2022 45.12 45.18 44.07 45.01 410,594 +0.05(+0.11%)
Oct 25, 2022 46.19 46.23 44.89 44.96 426,823 -0.96(-2.09%)
Oct 24, 2022 46.73 47.00 45.67 45.92 562,227 -1.32(-2.80%)
Oct 21, 2022 49.80 50.11 47.12 47.24 842,539 -2.51(-5.04%)
Oct 20, 2022 49.23 49.91 48.10 49.75 469,344 +0.40(+0.81%)
Oct 19, 2022 49.38 50.03 48.64 49.35 364,777 +0.41(+0.84%)
Oct 18, 2022 48.07 49.80 48.06 48.94 454,540 -1.18(-2.35%)
Oct 17, 2022 50.54 50.84 49.71 50.12 545,149 -1.81(-3.48%)
Oct 14, 2022 50.00 52.18 49.42 51.93 917,934 +1.25(+2.46%)
Oct 13, 2022 55.65 55.81 50.25 50.68 1,338,285 -3.04(-5.66%)
Oct 12, 2022 53.62 54.02 52.85 53.73 350,368 +0.03(+0.05%)
Oct 11, 2022 54.11 54.23 52.26 53.70 759,706 -0.10(-0.18%)
Oct 10, 2022 52.93 54.48 52.74 53.79 532,099 +0.35(+0.66%)
Oct 07, 2022 52.14 53.94 52.09 53.44 679,935 +2.22(+4.34%)
Oct 06, 2022 50.52 51.45 49.92 51.22 723,938 +1.20(+2.40%)
Oct 05, 2022 51.07 51.36 49.47 50.02 477,560 +0.09(+0.19%)
Oct 04, 2022 51.51 51.58 49.90 49.92 791,608 -2.97(-5.61%)
Oct 03, 2022 54.52 54.94 52.29 52.89 819,173 -2.94(-5.26%)
Sep 30, 2022 54.35 55.89 53.56 55.83 880,823 +1.84(+3.42%)
Sep 29, 2022 53.05 54.81 53.05 53.98 986,514 +1.62(+3.09%)
Sep 28, 2022 53.99 54.47 51.88 52.37 1,035,622 -1.98(-3.64%)
Sep 27, 2022 53.07 55.05 52.44 54.34 1,101,395 +0.52(+0.97%)
Sep 26, 2022 53.19 54.25 52.60 53.82 991,502 +1.11(+2.11%)
Sep 23, 2022 52.02 53.87 52.00 52.71 1,495,190 +1.61(+3.14%)
Sep 22, 2022 50.77 51.31 50.29 51.10 714,433 +0.45(+0.88%)
Sep 21, 2022 48.49 50.66 47.95 50.66 1,145,172 +1.70(+3.48%)
Sep 20, 2022 48.78 49.73 48.68 48.95 846,310 +0.96(+2.00%)
Sep 19, 2022 49.51 49.52 47.99 47.99 648,495 -0.68(-1.41%)
Sep 16, 2022 49.31 49.49 48.50 48.68 855,710 +0.50(+1.05%)
Sep 15, 2022 47.80 48.44 47.23 48.17 985,119 +0.51(+1.08%)
Sep 14, 2022 47.58 48.40 47.21 47.66 574,741 -0.07(-0.14%)
Sep 13, 2022 45.82 47.98 45.60 47.73 1,146,579 +3.47(+7.84%)
Sep 12, 2022 44.56 44.59 43.91 44.26 634,845 -0.59(-1.31%)
Sep 09, 2022 45.49 45.65 44.68 44.85 451,791 -1.15(-2.50%)
Sep 08, 2022 47.04 47.34 45.99 46.00 957,432 -0.54(-1.16%)
Sep 07, 2022 47.99 48.06 46.36 46.54 555,547 -1.29(-2.70%)
Sep 06, 2022 47.17 48.20 46.92 47.83 846,429 +0.47(+0.98%)
Sep 02, 2022 45.57 47.77 45.28 47.37 1,100,926 +1.02(+2.19%)
Sep 01, 2022 47.19 47.65 46.31 46.35 810,173 -0.41(-0.87%)
Aug 31, 2022 45.92 46.78 45.45 46.76 762,681 +0.72(+1.57%)
Aug 30, 2022 44.93 46.47 44.90 46.03 721,956 +0.86(+1.89%)
Aug 29, 2022 45.35 45.56 44.57 45.18 538,335 +0.51(+1.15%)
Aug 26, 2022 42.00 44.70 41.97 44.67 739,565 +2.59(+6.15%)
Aug 25, 2022 42.91 43.15 42.08 42.08 315,922 -0.87(-2.01%)
Aug 24, 2022 43.18 43.31 42.62 42.94 238,988 -0.13(-0.31%)
Aug 23, 2022 42.75 43.22 42.51 43.08 499,328 +0.42(+0.98%)
Aug 22, 2022 42.08 42.83 42.01 42.66 516,570 +1.54(+3.75%)
Aug 19, 2022 40.83 41.32 40.77 41.12 371,774 +0.68(+1.67%)
Aug 18, 2022 40.55 40.82 40.35 40.44 231,070 -0.07(-0.16%)
Aug 17, 2022 40.62 40.87 40.08 40.51 573,696 +0.36(+0.90%)
Aug 16, 2022 40.87 40.87 39.85 40.15 773,457 -0.57(-1.40%)
Aug 15, 2022 41.53 41.53 40.61 40.72 339,764 -0.35(-0.86%)
Aug 12, 2022 41.85 41.99 41.06 41.07 320,035 -1.02(-2.42%)
Aug 11, 2022 41.59 42.24 41.34 42.09 440,550 -0.16(-0.38%)
Aug 10, 2022 42.39 42.56 42.07 42.25 649,450 -1.35(-3.10%)
Aug 09, 2022 43.52 43.81 43.36 43.60 161,594 +0.10(+0.24%)
Aug 08, 2022 43.14 43.67 42.77 43.50 327,522 -0.11(-0.26%)
Aug 05, 2022 44.35 44.41 43.54 43.61 332,237 -0.12(-0.28%)
Aug 04, 2022 43.68 43.97 43.52 43.73 266,468 +0.22(+0.50%)
Aug 03, 2022 44.18 44.35 43.26 43.52 365,739 -1.15(-2.58%)
Aug 02, 2022 43.89 44.69 43.67 44.67 728,204 +1.09(+2.51%)
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.