Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

32.24 +0.30 (+0.94%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.73 45.45 43.64 45.45 624,861 +1.38(+3.13%)
Sep 29, 2021 44.07 44.26 43.57 44.07 370,110 -0.14(-0.32%)
Sep 28, 2021 43.21 44.40 43.07 44.21 566,748 +1.38(+3.22%)
Sep 27, 2021 42.97 42.97 42.44 42.83 257,087 -0.19(-0.44%)
Sep 24, 2021 43.45 43.45 42.93 43.02 352,334 -0.10(-0.22%)
Sep 23, 2021 43.92 43.92 42.83 43.12 298,851 -1.38(-3.10%)
Sep 22, 2021 44.83 44.99 43.97 44.49 304,294 -0.90(-1.99%)
Sep 21, 2021 44.73 45.40 44.31 45.40 452,435 +0.19(+0.42%)
Sep 20, 2021 45.02 46.16 44.60 45.21 587,870 +1.57(+3.59%)
Sep 17, 2021 43.45 43.88 43.17 43.64 581,522 +0.33(+0.77%)
Sep 16, 2021 43.12 43.78 42.78 43.31 433,373 +0.24(+0.55%)
Sep 15, 2021 43.69 43.88 42.95 43.07 213,992 -0.57(-1.31%)
Sep 14, 2021 42.69 43.90 42.69 43.64 512,444 +0.67(+1.55%)
Sep 13, 2021 43.12 43.47 42.83 42.97 493,277 -0.67(-1.53%)
Sep 10, 2021 42.50 43.69 42.43 43.64 502,692 +0.67(+1.55%)
Sep 09, 2021 42.78 43.12 42.23 42.97 492,324 +0.29(+0.67%)
Sep 08, 2021 42.64 42.93 42.31 42.69 534,038 +0.14(+0.34%)
Sep 07, 2021 41.98 42.60 41.98 42.55 318,942 +0.67(+1.59%)
Sep 03, 2021 41.93 42.12 41.74 41.88 213,124 +0.19(+0.46%)
Sep 02, 2021 41.69 41.93 41.59 41.69 272,246 -0.33(-0.79%)
Sep 01, 2021 41.83 42.07 41.83 42.02 190,153 +0.10(+0.23%)
Aug 31, 2021 41.98 42.11 41.69 41.93 216,576 +0.09(+0.23%)
Aug 30, 2021 41.64 41.93 41.59 41.83 281,112 +0.00(+0.00%)
Aug 27, 2021 42.21 42.21 41.69 41.83 380,331 -0.48(-1.12%)
Aug 26, 2021 41.83 42.36 41.69 42.31 350,063 +0.38(+0.91%)
Aug 25, 2021 42.02 42.17 41.69 41.93 123,434 -0.05(-0.11%)
Aug 24, 2021 41.83 42.02 41.79 41.98 150,387 -0.05(-0.11%)
Aug 23, 2021 42.12 42.14 41.83 42.02 298,707 -0.57(-1.34%)
Aug 20, 2021 43.12 43.22 42.45 42.59 542,341 -0.57(-1.32%)
Aug 19, 2021 43.73 43.78 42.93 43.16 694,572 +0.10(+0.22%)
Aug 18, 2021 42.45 43.12 42.07 43.07 727,634 +0.90(+2.14%)
Aug 17, 2021 42.07 42.69 41.93 42.17 555,893 +0.62(+1.49%)
Aug 16, 2021 42.02 42.45 41.50 41.55 286,416 -0.19(-0.46%)
Aug 13, 2021 41.74 41.88 41.55 41.74 250,587 -0.05(-0.11%)
Aug 12, 2021 41.78 42.17 41.78 41.78 308,972 -0.14(-0.34%)
Aug 11, 2021 42.12 42.21 41.83 41.93 292,596 -0.52(-1.23%)
Aug 10, 2021 42.78 42.83 42.36 42.45 296,826 -0.33(-0.78%)
Aug 09, 2021 42.74 42.97 42.64 42.78 262,470 +0.24(+0.56%)
Aug 06, 2021 42.69 42.74 42.50 42.55 346,277 -0.38(-0.89%)
Aug 05, 2021 43.35 43.40 42.93 42.93 262,785 -0.67(-1.53%)
Aug 04, 2021 43.21 43.64 43.09 43.59 602,789 +0.71(+1.66%)
Aug 03, 2021 43.35 43.88 42.83 42.88 570,162 -0.67(-1.53%)
Aug 02, 2021 43.07 43.62 42.66 43.54 648,844 +0.29(+0.66%)
Jul 30, 2021 43.12 43.45 42.88 43.26 467,042 +0.33(+0.78%)
Jul 29, 2021 42.93 43.04 42.69 42.93 329,504 -0.38(-0.88%)
Jul 28, 2021 42.90 43.40 42.83 43.31 248,416 +0.33(+0.77%)
Jul 27, 2021 43.16 43.45 42.97 42.97 369,908 +0.14(+0.33%)
Jul 26, 2021 43.12 43.26 42.78 42.83 218,555 -0.14(-0.33%)
Jul 23, 2021 43.16 43.35 42.92 42.97 281,954 -0.52(-1.20%)
Jul 22, 2021 43.69 43.97 43.45 43.50 375,944 -0.19(-0.44%)
Jul 21, 2021 43.97 44.07 43.59 43.69 357,740 -0.76(-1.71%)
Jul 20, 2021 45.68 45.83 44.11 44.45 632,662 -1.33(-2.91%)
Jul 19, 2021 45.40 46.45 45.16 45.78 759,468 +1.71(+3.88%)
Jul 16, 2021 43.12 44.16 43.07 44.07 413,285 +0.71(+1.64%)
Jul 15, 2021 43.88 43.88 43.31 43.35 419,508 -0.14(-0.33%)
Jul 14, 2021 43.31 43.73 43.14 43.50 437,199 -0.10(-0.22%)
Jul 13, 2021 43.45 43.64 43.28 43.59 354,294 +0.33(+0.77%)
Jul 12, 2021 43.83 43.97 43.26 43.26 316,188 -0.38(-0.87%)
Jul 09, 2021 44.26 44.40 43.54 43.64 334,537 -1.14(-2.55%)
Jul 08, 2021 45.26 45.49 44.63 44.78 436,234 +0.67(+1.51%)
Jul 07, 2021 44.49 44.78 44.07 44.11 375,816 -0.29(-0.64%)
Jul 06, 2021 43.97 44.97 43.88 44.40 321,304 +0.48(+1.08%)
Jul 02, 2021 44.16 44.31 43.81 43.92 238,990 -0.33(-0.75%)
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.