Skip to main content

Ultrashort Dow30 -2X ETF (NY: DXD )

32.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.05 42.61 42.02 42.61 388,781 +0.64(+1.52%)
Feb 27, 2023 41.54 42.18 41.20 41.98 397,806 -0.21(-0.50%)
Feb 24, 2023 42.25 42.60 41.94 42.19 573,846 +0.91(+2.22%)
Feb 23, 2023 41.23 42.20 41.01 41.27 480,129 -0.28(-0.67%)
Feb 22, 2023 41.21 41.81 41.06 41.55 840,408 +0.25(+0.60%)
Feb 21, 2023 40.51 41.36 40.25 41.30 416,860 +1.60(+4.03%)
Feb 17, 2023 40.27 40.41 39.64 39.70 675,832 -0.30(-0.76%)
Feb 16, 2023 39.71 40.00 39.20 40.00 468,349 +1.01(+2.59%)
Feb 15, 2023 39.50 39.66 38.98 38.99 283,217 -0.10(-0.27%)
Feb 14, 2023 38.99 39.69 38.54 39.10 598,999 +0.33(+0.86%)
Feb 13, 2023 39.59 39.59 38.76 38.76 247,892 -0.86(-2.17%)
Feb 10, 2023 40.12 40.28 39.57 39.62 313,126 -0.39(-0.98%)
Feb 09, 2023 38.91 40.22 38.75 40.01 393,954 +0.60(+1.52%)
Feb 08, 2023 39.20 39.56 38.96 39.41 426,852 +0.45(+1.15%)
Feb 07, 2023 39.99 40.17 38.75 38.96 896,824 -0.60(-1.52%)
Feb 06, 2023 39.79 40.06 39.39 39.56 246,001 +0.08(+0.19%)
Feb 03, 2023 39.56 39.74 38.89 39.49 513,151 +0.32(+0.83%)
Feb 02, 2023 38.95 39.71 38.95 39.16 488,213 +0.15(+0.39%)
Feb 01, 2023 39.40 40.23 38.46 39.01 1,017,102 +0.01(+0.02%)
Jan 31, 2023 39.78 40.03 39.00 39.00 313,128 -0.89(-2.22%)
Jan 30, 2023 39.57 39.95 39.13 39.89 387,202 +0.59(+1.50%)
Jan 27, 2023 39.34 39.63 38.86 39.30 374,613 -0.05(-0.12%)
Jan 26, 2023 39.56 40.07 39.33 39.35 411,941 -0.45(-1.13%)
Jan 25, 2023 40.50 40.89 39.72 39.79 556,432 -0.03(-0.07%)
Jan 24, 2023 40.35 40.64 39.68 39.82 437,673 -0.22(-0.55%)
Jan 23, 2023 40.39 40.79 39.66 40.04 612,940 -0.62(-1.52%)
Jan 20, 2023 41.33 41.71 40.61 40.66 479,102 -0.75(-1.82%)
Jan 19, 2023 41.36 41.60 40.99 41.41 475,293 +0.59(+1.45%)
Jan 18, 2023 39.30 40.89 39.17 40.82 642,424 +1.43(+3.63%)
Jan 17, 2023 38.66 39.50 38.59 39.39 465,556 +0.90(+2.33%)
Jan 13, 2023 39.37 39.39 38.41 38.50 504,008 -0.23(-0.59%)
Jan 12, 2023 38.99 39.65 38.50 38.73 589,841 -0.48(-1.22%)
Jan 11, 2023 39.52 39.81 39.20 39.20 247,100 -0.60(-1.51%)
Jan 10, 2023 40.30 40.51 39.77 39.80 266,464 -0.46(-1.14%)
Jan 09, 2023 39.66 40.32 39.26 40.26 442,136 +0.28(+0.69%)
Jan 06, 2023 41.04 41.58 39.80 39.98 799,596 -1.78(-4.27%)
Jan 05, 2023 41.35 42.04 41.32 41.77 499,206 +0.85(+2.07%)
Jan 04, 2023 40.90 41.49 40.55 40.92 474,900 -0.31(-0.76%)
Jan 03, 2023 40.92 41.92 40.59 41.23 439,015 +0.05(+0.12%)
Dec 30, 2022 41.37 41.94 41.19 41.19 311,350 +0.21(+0.51%)
Dec 29, 2022 41.37 41.48 40.80 40.98 267,789 -0.84(-2.01%)
Dec 28, 2022 40.85 41.83 40.57 41.81 311,594 +0.93(+2.28%)
Dec 27, 2022 40.91 41.33 40.53 40.88 424,702 -0.10(-0.26%)
Dec 23, 2022 41.56 41.97 40.94 40.98 462,652 -0.42(-1.01%)
Dec 22, 2022 41.08 42.51 41.03 41.40 473,537 +0.86(+2.13%)
Dec 21, 2022 41.03 41.16 40.36 40.54 443,179 -1.32(-3.16%)
Dec 20, 2022 42.05 42.35 41.48 41.86 391,999 -0.22(-0.52%)
Dec 19, 2022 41.68 42.52 41.34 42.08 389,014 +0.41(+0.98%)
Dec 16, 2022 41.62 42.30 41.32 41.67 770,101 +0.74(+1.81%)
Dec 15, 2022 40.03 41.37 39.85 40.93 713,150 +1.78(+4.54%)
Dec 14, 2022 38.81 39.76 38.17 39.15 807,694 +0.37(+0.96%)
Dec 13, 2022 37.34 39.30 37.31 38.78 887,641 -0.27(-0.68%)
Dec 12, 2022 40.16 40.16 39.05 39.05 715,611 -1.26(-3.11%)
Dec 09, 2022 39.80 40.33 39.44 40.30 297,518 +0.72(+1.83%)
Dec 08, 2022 39.74 39.88 39.30 39.58 259,829 -0.44(-1.09%)
Dec 07, 2022 40.10 40.23 39.58 40.02 504,800 +0.01(+0.02%)
Dec 06, 2022 39.26 40.40 39.06 40.01 499,129 +0.85(+2.16%)
Dec 05, 2022 38.63 39.39 38.46 39.16 428,296 +1.04(+2.72%)
Dec 02, 2022 38.98 38.98 37.98 38.12 393,998 -0.05(-0.12%)
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.