Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Dow30 2X ETF (NY: DDM )

81.80 +2.51 (+3.17%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.633 9.718 9.447 9.459 13,333,923 -0.26(-2.66%)
Aug 28, 2008 9.506 9.739 9.492 9.718 18,805,528 +0.35(+3.72%)
Aug 27, 2008 9.273 9.482 9.206 9.369 17,330,274 +0.11(+1.21%)
Aug 26, 2008 9.235 9.295 9.144 9.257 15,034,273 +0.03(+0.36%)
Aug 25, 2008 9.500 9.506 9.174 9.224 17,865,960 -0.36(-3.73%)
Aug 22, 2008 9.391 9.618 9.374 9.581 18,745,172 +0.31(+3.38%)
Aug 21, 2008 9.109 9.363 9.094 9.268 15,072,084 +0.01(+0.10%)
Aug 20, 2008 9.224 9.327 9.061 9.259 16,514,525 +0.09(+0.96%)
Aug 19, 2008 9.251 9.276 9.104 9.171 16,577,687 -0.23(-2.45%)
Aug 18, 2008 9.681 9.716 9.291 9.401 20,120,690 -0.29(-2.95%)
Aug 15, 2008 9.657 9.769 9.566 9.687 0 +0.09(+0.90%)
Aug 14, 2008 9.345 9.754 9.326 9.601 20,155,496 +0.17(+1.75%)
Aug 13, 2008 9.554 9.572 9.319 9.436 21,094,906 -0.21(-2.18%)
Aug 12, 2008 9.787 9.787 9.551 9.647 13,007,049 -0.21(-2.12%)
Aug 11, 2008 9.709 9.991 9.675 9.856 17,472,860 +0.13(+1.37%)
Aug 08, 2008 9.263 9.812 9.227 9.722 23,911,880 +0.41(+4.39%)
Aug 07, 2008 9.465 9.539 9.262 9.313 13,546,030 -0.33(-3.42%)
Aug 06, 2008 9.485 9.701 9.432 9.644 14,750,248 +0.08(+0.87%)
Aug 05, 2008 9.200 9.563 9.192 9.560 18,105,080 +0.50(+5.50%)
Aug 04, 2008 9.110 9.203 8.942 9.062 14,630,760 -0.05(-0.50%)
Aug 01, 2008 9.263 9.280 9.018 9.107 14,736,824 -0.08(-0.87%)
Jul 31, 2008 9.362 9.501 9.177 9.188 19,625,290 -0.37(-3.84%)
Jul 30, 2008 9.353 9.554 9.253 9.554 22,388,640 +0.34(+3.72%)
Jul 29, 2008 9.212 9.223 8.855 9.212 16,966,374 +0.37(+4.20%)
Jul 28, 2008 9.148 9.183 8.802 8.841 19,226,982 -0.31(-3.34%)
Jul 25, 2008 9.244 9.321 9.123 9.147 18,856,632 -0.04(-0.45%)
Jul 24, 2008 9.631 9.636 9.159 9.188 26,848,652 -0.44(-4.53%)
Jul 23, 2008 9.597 9.743 9.516 9.624 28,982,442 +0.04(+0.46%)
Jul 22, 2008 9.262 9.612 9.235 9.580 23,137,938 +0.20(+2.13%)
Jul 21, 2008 9.500 9.516 9.279 9.380 20,045,814 -0.06(-0.66%)
Jul 18, 2008 9.368 9.442 9.223 9.442 25,080,216 +0.17(+1.85%)
Jul 17, 2008 9.127 9.330 8.956 9.271 33,216,660 +0.32(+3.62%)
Jul 16, 2008 8.594 9.006 8.497 8.947 22,561,726 +0.40(+4.73%)
Jul 15, 2008 8.582 8.824 8.356 8.543 31,276,448 -0.15(-1.71%)
Jul 14, 2008 8.979 9.002 8.632 8.691 17,427,978 -0.12(-1.39%)
Jul 11, 2008 8.809 9.012 8.588 8.814 31,206,426 -0.19(-2.07%)
Jul 10, 2008 8.879 9.054 8.747 9.000 21,787,962 +0.13(+1.42%)
Jul 09, 2008 9.279 9.306 8.848 8.874 22,051,696 -0.38(-4.06%)
Jul 08, 2008 8.995 9.253 8.912 9.250 23,697,170 +0.28(+3.07%)
Jul 07, 2008 9.138 9.286 8.797 8.974 21,020,676 -0.13(-1.43%)
Jul 04, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.00(+0.00%)
Jul 03, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.11(+1.21%)
Jul 02, 2008 9.268 9.357 8.967 8.995 23,079,234 -0.26(-2.78%)
Jul 01, 2008 9.023 9.285 8.917 9.253 30,477,030 +0.05(+0.51%)
Jun 30, 2008 9.207 9.333 9.089 9.206 16,965,278 -0.02(-0.26%)
Jun 27, 2008 9.383 9.413 9.101 9.230 21,410,118 -0.17(-1.80%)
Jun 26, 2008 9.790 9.801 9.377 9.400 28,409,050 -0.56(-5.60%)
Jun 25, 2008 9.999 10.15 9.928 9.957 21,065,460 -0.02(-0.23%)
Jun 24, 2008 9.984 10.13 9.828 9.980 15,294,439 -0.08(-0.78%)
Jun 23, 2008 10.11 10.14 10.02 10.06 11,500,937 -0.02(-0.21%)
Jun 20, 2008 10.30 10.32 10.03 10.08 21,779,028 -0.34(-3.27%)
Jun 19, 2008 10.39 10.53 10.30 10.42 15,072,935 +0.04(+0.35%)
Jun 18, 2008 10.54 10.58 10.33 10.38 14,461,383 -0.22(-2.11%)
Jun 17, 2008 10.90 10.90 10.60 10.61 9,747,503 -0.19(-1.74%)
Jun 16, 2008 10.75 10.90 10.71 10.80 8,302,842 -0.09(-0.85%)
Jun 13, 2008 10.69 10.89 10.63 10.89 9,836,457 +0.28(+2.63%)
Jun 12, 2008 10.59 10.81 10.48 10.61 12,250,487 +0.10(+0.91%)
Jun 11, 2008 10.79 10.80 10.49 10.51 17,060,538 -0.31(-2.83%)
Jun 10, 2008 10.90 10.99 10.71 10.82 13,064,320 -0.03(-0.28%)
Jun 09, 2008 10.75 10.92 10.69 10.85 12,108,745 +0.13(+1.17%)
Jun 06, 2008 11.25 11.25 10.68 10.72 21,292,524 -0.70(-6.12%)
Jun 05, 2008 11.11 11.43 11.07 11.42 10,768,412 +0.38(+3.48%)
Jun 04, 2008 11.01 11.23 10.96 11.04 11,372,746 -0.02(-0.16%)
Jun 03, 2008 11.29 11.32 10.94 11.06 12,162,735 -0.17(-1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.