Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

31.67 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.30 30.22 30.21 30.32 193,948 -0.03(-0.10%)
Mar 27, 2024 30.75 30.83 30.35 30.35 761,212 -0.70(-2.25%)
Mar 26, 2024 30.92 31.08 30.85 31.05 568,630 +0.02(+0.06%)
Mar 25, 2024 30.89 31.04 30.85 31.03 312,974 +0.27(+0.87%)
Mar 22, 2024 30.28 30.77 30.23 30.76 389,857 +0.47(+1.56%)
Mar 21, 2024 30.49 30.55 30.11 30.29 531,178 -0.37(-1.22%)
Mar 20, 2024 31.42 31.48 30.63 30.66 865,237 -0.90(-2.84%)
Mar 19, 2024 32.01 32.10 31.53 31.56 400,195 -0.51(-1.60%)
Mar 18, 2024 31.95 32.10 31.88 32.07 404,126 -0.09(-0.28%)
Mar 15, 2024 32.06 32.33 31.82 32.16 814,490 +0.34(+1.05%)
Mar 14, 2024 31.47 32.17 31.44 31.83 809,898 +0.23(+0.72%)
Mar 13, 2024 31.53 31.79 31.35 31.60 377,311 -0.06(-0.19%)
Mar 12, 2024 31.90 32.14 31.56 31.66 565,577 -0.38(-1.20%)
Mar 11, 2024 32.28 32.52 32.00 32.04 443,688 -0.05(-0.15%)
Mar 08, 2024 32.04 32.14 31.70 32.09 592,271 +0.08(+0.25%)
Mar 07, 2024 31.92 32.10 31.80 32.01 555,104 -0.17(-0.52%)
Mar 06, 2024 31.97 32.35 31.87 32.18 591,742 -0.17(-0.52%)
Mar 05, 2024 31.88 32.54 31.84 32.35 520,284 +0.69(+2.18%)
Mar 04, 2024 31.81 31.81 31.51 31.66 299,192 +0.17(+0.53%)
Mar 01, 2024 31.72 31.88 31.43 31.49 382,333 -0.22(-0.68%)
Feb 29, 2024 31.56 31.94 31.51 31.71 708,290 +0.00(+0.00%)
Feb 28, 2024 31.98 32.04 31.71 31.71 276,243 +0.02(+0.06%)
Feb 27, 2024 31.59 31.84 31.58 31.69 270,084 +0.15(+0.47%)
Feb 26, 2024 31.39 31.59 31.24 31.54 328,334 +0.14(+0.44%)
Feb 23, 2024 31.34 31.46 31.16 31.40 308,510 -0.11(-0.34%)
Feb 22, 2024 31.88 31.95 31.36 31.51 653,337 -0.72(-2.25%)
Feb 21, 2024 32.43 32.68 32.22 32.24 397,936 -0.05(-0.17%)
Feb 20, 2024 32.32 32.47 32.15 32.29 584,237 +0.11(+0.34%)
Feb 16, 2024 32.07 32.25 31.86 32.18 677,501 +0.23(+0.71%)
Feb 15, 2024 32.48 32.50 31.93 31.95 827,294 -0.60(-1.85%)
Feb 14, 2024 32.60 32.94 32.53 32.56 576,854 -0.27(-0.81%)
Feb 13, 2024 32.43 33.19 32.42 32.82 713,123 +0.90(+2.81%)
Feb 12, 2024 32.18 32.19 31.72 31.92 334,054 -0.22(-0.67%)
Feb 09, 2024 32.06 32.29 32.01 32.14 448,344 +0.11(+0.34%)
Feb 08, 2024 32.00 32.32 31.97 32.03 302,438 -0.06(-0.18%)
Feb 07, 2024 32.14 32.27 31.98 32.09 247,594 -0.26(-0.79%)
Feb 06, 2024 32.57 32.62 32.32 32.35 264,669 -0.25(-0.76%)
Feb 05, 2024 32.22 32.83 32.20 32.60 425,076 +0.49(+1.54%)
Feb 02, 2024 32.52 32.64 31.89 32.10 571,019 -0.24(-0.73%)
Feb 01, 2024 32.97 33.03 32.32 32.34 902,862 -0.58(-1.77%)
Jan 31, 2024 32.30 32.92 32.19 32.92 561,696 +0.52(+1.61%)
Jan 30, 2024 32.68 32.73 32.33 32.40 303,729 -0.19(-0.57%)
Jan 29, 2024 32.97 33.07 32.59 32.59 379,963 -0.39(-1.20%)
Jan 26, 2024 33.17 33.17 32.77 32.98 365,824 -0.08(-0.24%)
Jan 25, 2024 33.29 33.50 33.04 33.06 483,086 -0.37(-1.12%)
Jan 24, 2024 33.07 33.47 32.99 33.43 447,284 +0.16(+0.47%)
Jan 23, 2024 33.21 33.45 33.14 33.28 294,919 +0.20(+0.60%)
Jan 22, 2024 33.15 33.24 32.89 33.08 555,885 -0.25(-0.74%)
Jan 19, 2024 33.83 34.06 33.18 33.32 988,371 -0.71(-2.08%)
Jan 18, 2024 34.49 34.66 33.94 34.03 641,630 -0.34(-1.00%)
Jan 17, 2024 34.57 34.64 34.20 34.38 422,630 +0.17(+0.49%)
Jan 16, 2024 33.98 34.49 33.88 34.21 518,163 +0.43(+1.28%)
Jan 12, 2024 33.48 33.98 33.36 33.78 282,281 +0.25(+0.74%)
Jan 11, 2024 33.43 34.05 33.38 33.53 572,748 +0.00(+0.00%)
Jan 10, 2024 33.79 33.84 33.44 33.53 359,676 -0.32(-0.93%)
Jan 09, 2024 33.93 34.09 33.78 33.85 292,436 +0.33(+0.97%)
Jan 08, 2024 34.17 34.32 33.52 33.52 504,297 -0.38(-1.13%)
Jan 05, 2024 33.95 34.16 33.63 33.91 387,352 -0.01(-0.03%)
Jan 04, 2024 33.86 33.95 33.44 33.92 394,792 -0.03(-0.09%)
Jan 03, 2024 33.69 33.99 33.62 33.95 541,614 +0.53(+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.