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

Ultrashort Dow30 -2X ETF (NY: DXD )

30.77 -0.17 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 97.38 99.35 95.78 96.60 1,158,773 +0.10(+0.10%)
May 28, 2020 93.95 96.89 93.95 96.51 851,152 +0.96(+1.01%)
May 27, 2020 97.13 99.83 95.54 95.54 950,994 -4.39(-4.39%)
May 26, 2020 99.30 100.22 98.39 99.93 682,187 -4.53(-4.34%)
May 22, 2020 104.56 105.96 104.30 104.47 658,560 +0.10(+0.09%)
May 21, 2020 103.98 105.33 102.44 104.37 953,323 +0.68(+0.65%)
May 20, 2020 104.13 104.66 103.07 103.69 714,326 -3.38(-3.15%)
May 19, 2020 104.22 107.07 103.69 107.07 879,129 +3.52(+3.40%)
May 18, 2020 106.06 106.25 102.63 103.55 988,513 -8.78(-7.81%)
May 15, 2020 115.08 115.75 112.04 112.33 738,905 -0.68(-0.60%)
May 14, 2020 119.71 121.49 113.00 113.00 1,433,552 -3.95(-3.38%)
May 13, 2020 113.05 118.60 112.52 116.96 1,055,968 +4.92(+4.39%)
May 12, 2020 106.88 112.08 106.54 112.04 486,975 +3.96(+3.66%)
May 11, 2020 108.90 109.34 106.78 108.08 446,797 +0.96(+0.90%)
May 08, 2020 108.42 109.17 106.83 107.12 512,280 -4.34(-3.89%)
May 07, 2020 111.12 111.80 109.34 111.46 671,059 -2.12(-1.87%)
May 06, 2020 110.16 113.77 110.01 113.58 358,346 +2.02(+1.82%)
May 05, 2020 110.40 111.75 108.85 111.56 422,464 -1.30(-1.15%)
May 04, 2020 115.08 116.52 112.62 112.86 537,352 -0.19(-0.17%)
May 01, 2020 111.12 113.77 110.45 113.05 648,524 +5.40(+5.02%)
Apr 30, 2020 107.07 108.95 106.20 107.65 636,294 +2.56(+2.43%)
Apr 29, 2020 105.86 106.78 103.93 105.09 471,591 -4.92(-4.47%)
Apr 28, 2020 106.39 110.59 106.25 110.01 621,863 +0.14(+0.13%)
Apr 27, 2020 111.80 112.47 108.95 109.87 337,821 -3.23(-2.86%)
Apr 24, 2020 114.26 116.67 112.57 113.10 562,353 -2.75(-2.37%)
Apr 23, 2020 115.51 116.04 112.04 115.85 809,459 -0.39(-0.33%)
Apr 22, 2020 116.47 117.53 114.55 116.23 483,243 -4.58(-3.79%)
Apr 21, 2020 119.80 121.68 117.87 120.81 957,526 +5.98(+5.21%)
Apr 20, 2020 113.34 114.98 110.64 114.83 915,872 +5.35(+4.89%)
Apr 17, 2020 110.25 113.58 109.24 109.48 631,128 -6.99(-6.00%)
Apr 16, 2020 116.23 119.75 115.94 116.47 707,603 -0.34(-0.29%)
Apr 15, 2020 117.49 119.32 115.41 116.81 719,900 +4.29(+3.82%)
Apr 14, 2020 113.53 115.27 111.70 112.52 678,496 -5.55(-4.70%)
Apr 13, 2020 115.89 121.20 115.70 118.07 696,653 +3.04(+2.64%)
Apr 09, 2020 114.35 117.34 112.21 115.03 1,089,956 -3.23(-2.73%)
Apr 08, 2020 123.85 126.51 117.15 118.26 742,691 -8.49(-6.70%)
Apr 07, 2020 117.10 126.84 116.52 126.75 953,219 -0.58(-0.45%)
Apr 06, 2020 137.65 138.80 125.40 127.33 750,759 -22.28(-14.89%)
Apr 03, 2020 146.76 152.26 144.25 149.61 582,424 +4.68(+3.23%)
Apr 02, 2020 153.37 154.95 143.82 144.93 693,962 -6.80(-4.48%)
Apr 01, 2020 150.33 153.71 144.88 151.73 730,549 +12.44(+8.93%)
Mar 31, 2020 135.62 140.11 132.53 139.29 572,124 +4.73(+3.51%)
Mar 30, 2020 142.28 145.31 133.74 134.56 703,250 -9.02(-6.28%)
Mar 27, 2020 142.23 145.60 135.53 143.58 931,837 +10.03(+7.51%)
Mar 26, 2020 149.08 149.17 132.63 133.55 1,023,680 -18.76(-12.32%)
Mar 25, 2020 154.43 162.58 139.62 152.31 1,013,472 -8.54(-5.31%)
Mar 24, 2020 183.74 184.94 160.03 160.85 719,083 -46.01(-22.24%)
Mar 23, 2020 198.04 214.57 196.21 206.86 703,771 +11.71(+6.00%)
Mar 20, 2020 174.44 196.36 170.82 195.15 679,598 +15.46(+8.61%)
Mar 19, 2020 183.88 195.54 172.37 179.69 549,859 -1.44(-0.80%)
Mar 18, 2020 183.54 197.03 173.28 181.13 574,634 +20.33(+12.64%)
Mar 17, 2020 172.08 186.05 159.12 160.81 545,695 -19.32(-10.72%)
Mar 16, 2020 177.28 183.06 158.93 180.12 502,026 +35.46(+24.51%)
Mar 13, 2020 154.54 175.26 144.52 144.67 549,072 -32.42(-18.31%)
Mar 12, 2020 169.09 177.28 156.08 177.09 704,893 +29.87(+20.29%)
Mar 11, 2020 139.18 149.63 137.68 147.22 411,259 +15.18(+11.49%)
Mar 10, 2020 135.66 148.13 132.00 132.04 519,595 -14.36(-9.81%)
Mar 09, 2020 144.47 147.65 138.16 146.40 427,126 +19.90(+15.73%)
Mar 06, 2020 132.48 132.68 125.40 126.50 751,006 +2.26(+1.82%)
Mar 05, 2020 121.64 125.64 119.76 124.24 532,520 +8.33(+7.19%)
Mar 04, 2020 121.30 123.76 115.76 115.91 504,173 -11.56(-9.07%)
Mar 03, 2020 119.66 129.25 116.82 127.47 529,150 +7.18(+5.97%)
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.