Indicators

Ultrashort Dow30 -2X ETF (NY: DXD )

32.89 -1.03 (-3.04%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.24	45.48	45.24	45.38	194,248	-0.34(-0.74%)
May 27, 2021	45.53	45.87	45.29	45.72	214,773	-0.39(-0.84%)
May 26, 2021	45.91	46.20	45.86	46.11	198,113	+0.05(+0.10%)
May 25, 2021	45.67	46.20	45.59	46.06	337,817	+0.24(+0.53%)
May 24, 2021	46.06	46.11	45.67	45.82	255,447	-0.53(-1.14%)
May 21, 2021	46.30	46.64	45.82	46.35	551,929	-0.43(-0.93%)
May 20, 2021	47.26	47.36	46.35	46.78	294,407	-0.58(-1.22%)
May 19, 2021	47.89	48.47	47.31	47.36	956,642	+0.53(+1.13%)
May 18, 2021	46.11	46.93	45.96	46.83	389,067	+0.63(+1.36%)
May 17, 2021	46.30	46.59	45.87	46.20	397,560	+0.24(+0.52%)
May 14, 2021	46.54	46.65	45.82	45.96	266,356	-1.16(-2.46%)
May 13, 2021	48.28	48.28	46.60	47.12	591,936	-1.16(-2.40%)
May 12, 2021	46.88	48.42	46.71	48.28	549,509	+1.83(+3.95%)
May 11, 2021	45.96	46.98	45.89	46.45	569,997	+1.25(+2.77%)
May 10, 2021	44.81	45.24	44.37	45.19	357,932	+0.05(+0.11%)
May 07, 2021	45.96	45.96	45.09	45.14	227,362	-0.72(-1.58%)
May 06, 2021	46.49	46.82	45.82	45.87	244,762	-0.82(-1.76%)
May 05, 2021	46.73	47.24	46.45	46.69	178,357	-0.29(-0.62%)
May 04, 2021	47.31	47.94	46.98	46.98	271,441	+0.00(+0.00%)

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.