Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

30.76 -0.03 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.74 30.66 30.65 30.76 191,164 -0.03(-0.10%)
Mar 27, 2024 31.20 31.28 30.79 30.79 750,283 -0.71(-2.25%)
Mar 26, 2024 31.37 31.54 31.30 31.50 560,466 +0.02(+0.06%)
Mar 25, 2024 31.34 31.50 31.30 31.48 308,481 +0.27(+0.87%)
Mar 22, 2024 30.72 31.22 30.67 31.21 384,260 +0.48(+1.56%)
Mar 21, 2024 30.93 31.00 30.55 30.73 523,552 -0.38(-1.22%)
Mar 20, 2024 31.88 31.94 31.08 31.11 852,815 -0.91(-2.84%)
Mar 19, 2024 32.48 32.57 31.98 32.02 394,450 -0.52(-1.60%)
Mar 18, 2024 32.42 32.57 32.35 32.54 398,324 -0.09(-0.28%)
Mar 15, 2024 32.53 32.80 32.28 32.63 802,796 +0.34(+1.05%)
Mar 14, 2024 31.93 32.64 31.90 32.29 798,270 +0.23(+0.72%)
Mar 13, 2024 31.99 32.25 31.81 32.06 371,894 -0.06(-0.19%)
Mar 12, 2024 32.36 32.61 32.02 32.12 557,457 -0.39(-1.20%)
Mar 11, 2024 32.75 32.99 32.47 32.51 437,318 -0.05(-0.15%)
Mar 08, 2024 32.51 32.60 32.16 32.56 583,768 +0.08(+0.25%)
Mar 07, 2024 32.38 32.57 32.26 32.48 547,134 -0.17(-0.52%)
Mar 06, 2024 32.44 32.82 32.33 32.65 583,246 -0.17(-0.52%)
Mar 05, 2024 32.34 33.01 32.30 32.82 512,814 +0.70(+2.18%)
Mar 04, 2024 32.27 32.27 31.97 32.12 294,897 +0.17(+0.53%)
Mar 01, 2024 32.18 32.34 31.89 31.95 376,844 -0.22(-0.68%)
Feb 29, 2024 32.02 32.41 31.96 32.17 698,121 +0.00(+0.00%)
Feb 28, 2024 32.45 32.51 32.17 32.17 272,277 +0.02(+0.06%)
Feb 27, 2024 32.05 32.30 32.04 32.15 266,207 +0.15(+0.47%)
Feb 26, 2024 31.85 32.05 31.70 32.00 323,620 +0.14(+0.44%)
Feb 23, 2024 31.80 31.92 31.61 31.86 304,081 -0.11(-0.34%)
Feb 22, 2024 32.34 32.42 31.82 31.97 643,957 -0.73(-2.25%)
Feb 21, 2024 32.90 33.16 32.69 32.70 392,223 -0.05(-0.17%)
Feb 20, 2024 32.79 32.94 32.62 32.76 575,849 +0.11(+0.34%)
Feb 16, 2024 32.54 32.72 32.32 32.65 667,774 +0.23(+0.71%)
Feb 15, 2024 32.95 32.97 32.40 32.42 815,416 -0.61(-1.85%)
Feb 14, 2024 33.08 33.42 33.00 33.03 568,572 -0.27(-0.81%)
Feb 13, 2024 32.90 33.67 32.89 33.30 702,885 +0.91(+2.81%)
Feb 12, 2024 32.65 32.66 32.18 32.39 329,258 -0.22(-0.67%)
Feb 09, 2024 32.53 32.76 32.48 32.61 441,907 +0.11(+0.34%)
Feb 08, 2024 32.47 32.79 32.44 32.50 298,096 -0.06(-0.18%)
Feb 07, 2024 32.61 32.74 32.45 32.56 244,040 -0.26(-0.79%)
Feb 06, 2024 33.04 33.10 32.79 32.82 260,869 -0.25(-0.76%)
Feb 05, 2024 32.69 33.31 32.67 33.07 418,973 +0.50(+1.54%)
Feb 02, 2024 32.99 33.12 32.35 32.57 562,821 -0.24(-0.73%)
Feb 01, 2024 33.45 33.51 32.80 32.81 889,899 -0.59(-1.77%)
Jan 31, 2024 32.77 33.40 32.66 33.40 553,632 +0.53(+1.61%)
Jan 30, 2024 33.16 33.21 32.80 32.87 299,369 -0.19(-0.57%)
Jan 29, 2024 33.45 33.55 33.06 33.06 374,508 -0.40(-1.20%)
Jan 26, 2024 33.65 33.65 33.25 33.46 360,572 -0.08(-0.24%)
Jan 25, 2024 33.77 33.99 33.52 33.54 476,150 -0.38(-1.12%)
Jan 24, 2024 33.55 33.96 33.47 33.92 440,862 +0.16(+0.47%)
Jan 23, 2024 33.69 33.94 33.62 33.76 290,685 +0.20(+0.60%)
Jan 22, 2024 33.63 33.72 33.37 33.56 547,904 -0.25(-0.74%)
Jan 19, 2024 34.32 34.56 33.66 33.81 974,181 -0.72(-2.09%)
Jan 18, 2024 34.99 35.17 34.43 34.53 632,418 -0.35(-1.00%)
Jan 17, 2024 35.07 35.14 34.70 34.88 416,562 +0.17(+0.49%)
Jan 16, 2024 34.47 34.99 34.37 34.71 510,724 +0.44(+1.28%)
Jan 12, 2024 33.97 34.47 33.85 34.27 278,229 +0.25(+0.73%)
Jan 11, 2024 33.92 34.55 33.87 34.02 564,525 +0.00(+0.00%)
Jan 10, 2024 34.28 34.33 33.93 34.02 354,512 -0.32(-0.93%)
Jan 09, 2024 34.42 34.59 34.27 34.34 288,238 +0.33(+0.97%)
Jan 08, 2024 34.67 34.82 34.01 34.01 497,057 -0.39(-1.13%)
Jan 05, 2024 34.44 34.66 34.12 34.40 381,791 -0.01(-0.03%)
Jan 04, 2024 34.35 34.44 33.93 34.41 389,124 -0.03(-0.09%)
Jan 03, 2024 34.18 34.49 34.11 34.44 533,838 +0.54(+1.59%)
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.