Ultra Dow30 ETF (NY: DDM )

57.71 +1.10 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 56.44 57.86 55.49 57.71 604,200 +1.10(+1.94%)
Jun 30, 2022 56.19 57.33 55.28 56.61 665,369 -0.86(-1.50%)
Jun 29, 2022 57.56 57.96 56.99 57.47 400,683 +0.23(+0.40%)
Jun 28, 2022 59.75 60.72 57.17 57.24 372,790 -1.84(-3.11%)
Jun 27, 2022 59.51 59.66 58.76 59.08 349,197 -0.25(-0.42%)
Jun 24, 2022 57.26 59.37 57.17 59.33 479,331 +3.03(+5.38%)
Jun 23, 2022 55.90 56.42 54.87 56.30 726,430 +0.76(+1.37%)
Jun 22, 2022 54.42 56.65 54.35 55.54 661,043 -0.32(-0.57%)
Jun 21, 2022 55.09 56.29 54.93 55.86 369,953 +2.33(+4.35%)
Jun 17, 2022 53.36 54.56 52.72 53.53 807,088 -0.20(-0.37%)
Jun 16, 2022 54.25 54.35 53.02 53.73 757,033 -2.73(-4.84%)
Jun 15, 2022 56.15 57.66 54.63 56.46 828,801 +1.11(+2.01%)
Jun 14, 2022 56.17 56.49 54.49 55.35 614,439 -0.52(-0.93%)
Jun 13, 2022 56.59 57.30 55.30 55.87 902,050 -3.28(-5.55%)
Jun 10, 2022 60.72 60.83 59.11 59.15 859,925 -3.40(-5.44%)
Jun 09, 2022 64.54 65.24 62.53 62.55 346,221 -2.51(-3.86%)
Jun 08, 2022 65.49 66.03 64.73 65.06 285,149 -1.09(-1.65%)
Jun 07, 2022 64.01 66.24 64.01 66.15 292,305 +1.07(+1.64%)
Jun 06, 2022 65.90 66.37 64.74 65.08 483,278 +0.03(+0.05%)
Jun 03, 2022 65.22 65.97 64.80 65.05 421,262 -1.34(-2.02%)
Jun 02, 2022 64.72 66.39 63.49 66.39 584,577 +1.70(+2.63%)
Jun 01, 2022 66.32 66.50 63.80 64.69 433,110 -0.72(-1.10%)
May 31, 2022 65.40 66.31 64.42 65.41 531,799 -0.75(-1.13%)
May 27, 2022 64.21 66.17 64.12 66.16 607,269 +2.18(+3.41%)
May 26, 2022 62.64 64.47 62.59 63.98 509,590 +1.98(+3.19%)
May 25, 2022 60.66 62.46 60.52 62.00 776,717 +0.74(+1.21%)
May 24, 2022 60.18 61.54 59.07 61.26 964,386 +0.22(+0.36%)
May 23, 2022 59.75 61.35 59.54 61.04 819,555 +2.36(+4.02%)
May 20, 2022 59.52 59.64 56.38 58.68 1,144,041 +0.01(+0.02%)
May 19, 2022 58.27 59.86 57.77 58.67 967,721 -0.89(-1.49%)
May 18, 2022 62.94 63.02 59.15 59.56 909,059 -4.49(-7.01%)
May 17, 2022 64.04 64.17 62.69 64.05 869,422 +1.63(+2.61%)
May 16, 2022 62.01 63.51 61.25 62.42 1,276,150 +0.21(+0.34%)
May 13, 2022 61.44 62.50 60.93 62.21 782,553 +1.74(+2.88%)
May 12, 2022 60.10 61.16 58.54 60.47 2,243,681 -0.35(-0.58%)
May 11, 2022 62.08 63.74 60.69 60.82 2,036,182 -1.28(-2.06%)
May 10, 2022 63.94 64.33 61.04 62.10 1,463,756 -0.35(-0.56%)
May 09, 2022 63.38 63.87 61.93 62.45 1,130,161 -2.56(-3.94%)
May 06, 2022 64.43 65.59 63.29 65.01 1,553,645 -0.43(-0.66%)
May 05, 2022 68.58 68.71 64.07 65.44 1,645,209 -4.31(-6.18%)
May 04, 2022 66.21 69.93 65.57 69.75 1,793,337 +3.77(+5.71%)
May 03, 2022 65.96 66.83 65.12 65.98 1,453,781 +0.23(+0.35%)
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.