Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

29.98 +0.09 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.30 30.22 30.21 30.32 193,946 -0.03(-0.10%)
Mar 27, 2024 30.75 30.83 30.35 30.35 761,204 -0.70(-2.25%)
Mar 26, 2024 30.92 31.08 30.85 31.05 568,624 +0.02(+0.06%)
Mar 25, 2024 30.89 31.04 30.85 31.03 312,971 +0.27(+0.87%)
Mar 22, 2024 30.28 30.77 30.23 30.76 389,853 +0.47(+1.56%)
Mar 21, 2024 30.49 30.56 30.11 30.29 531,173 -0.37(-1.22%)
Mar 20, 2024 31.42 31.48 30.63 30.66 865,228 -0.65(-2.08%)
Mar 19, 2024 31.76 31.85 31.28 31.31 403,340 -0.51(-1.60%)
Mar 18, 2024 31.71 31.85 31.64 31.82 407,302 -0.09(-0.28%)
Mar 15, 2024 31.81 32.08 31.57 31.91 820,890 +0.33(+1.05%)
Mar 14, 2024 31.23 31.92 31.20 31.58 816,262 +0.22(+0.72%)
Mar 13, 2024 31.28 31.54 31.11 31.35 380,276 -0.06(-0.19%)
Mar 12, 2024 31.65 31.89 31.31 31.41 570,022 -0.38(-1.20%)
Mar 11, 2024 32.03 32.26 31.75 31.79 447,175 -0.05(-0.15%)
Mar 08, 2024 31.79 31.89 31.45 31.84 596,926 +0.08(+0.25%)
Mar 07, 2024 31.67 31.85 31.55 31.76 559,466 -0.17(-0.52%)
Mar 06, 2024 31.72 32.10 31.62 31.93 596,392 -0.17(-0.52%)
Mar 05, 2024 31.63 32.28 31.59 32.10 524,372 +0.68(+2.18%)
Mar 04, 2024 31.56 31.56 31.27 31.41 301,543 +0.17(+0.53%)
Mar 01, 2024 31.47 31.63 31.19 31.25 385,338 -0.22(-0.68%)
Feb 29, 2024 31.31 31.69 31.26 31.46 713,856 +0.00(+0.00%)
Feb 28, 2024 31.73 31.79 31.46 31.46 278,414 +0.02(+0.06%)
Feb 27, 2024 31.34 31.59 31.33 31.44 272,207 +0.15(+0.47%)
Feb 26, 2024 31.15 31.34 31.00 31.29 330,914 +0.14(+0.44%)
Feb 23, 2024 31.10 31.22 30.91 31.16 310,934 -0.11(-0.34%)
Feb 22, 2024 31.63 31.71 31.12 31.27 658,471 -0.72(-2.25%)
Feb 21, 2024 32.17 32.43 31.96 31.98 401,063 -0.05(-0.17%)
Feb 20, 2024 32.07 32.21 31.90 32.04 588,828 +0.11(+0.34%)
Feb 16, 2024 31.82 32.00 31.61 31.93 682,825 +0.22(+0.71%)
Feb 15, 2024 32.22 32.24 31.69 31.71 833,795 -0.60(-1.85%)
Feb 14, 2024 32.35 32.68 32.27 32.30 581,387 -0.26(-0.81%)
Feb 13, 2024 32.17 32.93 32.16 32.57 718,727 +0.89(+2.81%)
Feb 12, 2024 31.93 31.94 31.47 31.68 336,679 -0.22(-0.67%)
Feb 09, 2024 31.81 32.04 31.76 31.89 451,867 +0.11(+0.34%)
Feb 08, 2024 31.75 32.07 31.72 31.78 304,815 -0.06(-0.18%)
Feb 07, 2024 31.89 32.02 31.73 31.84 249,540 -0.25(-0.79%)
Feb 06, 2024 32.31 32.37 32.07 32.10 266,748 -0.24(-0.76%)
Feb 05, 2024 31.97 32.58 31.95 32.34 428,416 +0.49(+1.53%)
Feb 02, 2024 32.26 32.39 31.64 31.85 575,506 -0.23(-0.73%)
Feb 01, 2024 32.71 32.77 32.07 32.09 909,957 -0.58(-1.77%)
Jan 31, 2024 32.05 32.66 31.94 32.66 566,110 +0.52(+1.61%)
Jan 30, 2024 32.43 32.48 32.08 32.15 306,116 -0.19(-0.57%)
Jan 29, 2024 32.71 32.81 32.33 32.33 382,949 -0.39(-1.20%)
Jan 26, 2024 32.91 32.91 32.52 32.72 368,699 -0.08(-0.24%)
Jan 25, 2024 33.03 33.24 32.78 32.80 486,882 -0.37(-1.12%)
Jan 24, 2024 32.81 33.21 32.73 33.17 450,798 +0.16(+0.47%)
Jan 23, 2024 32.95 33.19 32.88 33.02 297,237 +0.20(+0.60%)
Jan 22, 2024 32.89 32.98 32.63 32.82 560,253 -0.24(-0.74%)
Jan 19, 2024 33.56 33.80 32.92 33.06 996,138 -0.70(-2.09%)
Jan 18, 2024 34.22 34.39 33.67 33.77 646,672 -0.34(-1.00%)
Jan 17, 2024 34.30 34.37 33.93 34.11 425,951 +0.17(+0.49%)
Jan 16, 2024 33.71 34.22 33.61 33.94 522,235 +0.43(+1.28%)
Jan 12, 2024 33.22 33.71 33.10 33.51 284,500 +0.24(+0.73%)
Jan 11, 2024 33.17 33.79 33.12 33.27 577,249 +0.00(+0.00%)
Jan 10, 2024 33.52 33.57 33.18 33.27 362,502 -0.31(-0.93%)
Jan 09, 2024 33.66 33.83 33.52 33.58 294,734 +0.32(+0.97%)
Jan 08, 2024 33.91 34.05 33.26 33.26 508,260 -0.38(-1.13%)
Jan 05, 2024 33.68 33.90 33.37 33.64 390,396 -0.01(-0.03%)
Jan 04, 2024 33.59 33.68 33.18 33.65 397,894 -0.03(-0.09%)
Jan 03, 2024 33.43 33.73 33.36 33.68 545,870 +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.