Ultrashort Dow30 -2X ETF (NY: DXD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	28.08	28.12	27.59	27.97	562,213	-0.37(-1.31%)
Oct 31, 2024	28.10	28.40	28.03	28.34	592,484	+0.58(+2.09%)
Oct 30, 2024	27.74	27.82	27.40	27.76	468,674	+0.11(+0.40%)
Oct 29, 2024	27.70	27.76	27.35	27.65	487,481	+0.19(+0.69%)
Oct 28, 2024	27.53	27.56	27.36	27.46	597,513	-0.37(-1.33%)
Oct 25, 2024	27.26	27.91	27.19	27.83	621,753	+0.37(+1.35%)
Oct 24, 2024	27.40	27.69	27.34	27.46	599,638	+0.19(+0.70%)
Oct 23, 2024	27.04	27.54	26.95	27.27	723,000	+0.53(+1.98%)
Oct 22, 2024	26.96	27.01	26.60	26.74	530,889	+0.03(+0.11%)
Oct 21, 2024	26.37	26.80	26.28	26.71	776,503	+0.40(+1.52%)
Oct 18, 2024	26.36	26.60	26.25	26.31	687,069	-0.03(-0.11%)
Oct 17, 2024	26.31	26.48	26.27	26.34	576,854	-0.19(-0.72%)
Oct 16, 2024	26.98	27.02	26.50	26.53	577,187	-0.40(-1.49%)
Oct 15, 2024	26.71	26.98	26.61	26.93	799,389	+0.42(+1.58%)
Oct 14, 2024	26.82	26.97	26.44	26.51	441,037	-0.27(-1.01%)
Oct 11, 2024	27.21	27.23	26.73	26.78	559,921	-0.48(-1.76%)
Oct 10, 2024	27.23	27.46	27.20	27.26	428,330	+0.05(+0.18%)
Oct 09, 2024	27.74	27.86	27.12	27.21	537,548	-0.53(-1.91%)
Oct 08, 2024	27.78	28.02	27.68	27.74	342,156	-0.15(-0.54%)
Oct 07, 2024	27.57	28.07	27.47	27.89	456,977	+0.48(+1.75%)
Oct 04, 2024	27.53	27.88	27.37	27.41	594,726	-0.42(-1.51%)
Oct 03, 2024	27.77	28.03	27.67	27.83	620,667	+0.27(+0.98%)
Oct 02, 2024	27.56	27.87	27.48	27.56	693,830	-0.05(-0.18%)
Oct 01, 2024	27.48	27.89	27.39	27.61	1,033,238	+0.21(+0.77%)
Sep 30, 2024	27.47	27.90	27.36	27.40	673,939	-0.01(-0.04%)
Sep 27, 2024	27.44	27.48	26.98	27.41	850,239	-0.13(-0.47%)
Sep 26, 2024	27.60	27.72	27.47	27.54	693,031	-0.32(-1.15%)
Sep 25, 2024	27.43	27.95	27.37	27.86	575,830	+0.39(+1.43%)
Sep 24, 2024	27.52	27.68	27.39	27.47	538,221	-0.11(-0.39%)
Sep 23, 2024	27.58	27.71	27.51	27.58	670,026	-0.08(-0.28%)
Sep 20, 2024	27.78	27.91	27.54	27.65	840,449	-0.02(-0.07%)
Sep 19, 2024	27.59	27.93	27.48	27.67	1,179,789	-0.68(-2.40%)
Sep 18, 2024	28.19	28.44	27.71	28.35	1,106,252	+0.17(+0.59%)
Sep 17, 2024	28.08	28.39	27.90	28.19	868,965	+0.00(+0.00%)
Sep 16, 2024	28.30	28.41	28.02	28.19	428,667	-0.31(-1.10%)
Sep 13, 2024	28.83	28.85	28.30	28.50	779,107	-0.38(-1.30%)
Sep 12, 2024	29.20	29.52	28.88	28.88	790,208	-0.39(-1.35%)
Sep 11, 2024	29.57	30.47	29.16	29.27	940,887	-0.12(-0.40%)
Sep 10, 2024	29.11	29.84	29.11	29.39	805,919	+0.14(+0.47%)
Sep 09, 2024	29.51	29.69	28.99	29.25	820,143	-0.67(-2.24%)
Sep 06, 2024	29.28	30.03	28.99	29.92	1,253,858	+0.59(+2.02%)
Sep 05, 2024	28.93	29.66	28.88	29.33	1,298,179	+0.31(+1.05%)
Sep 04, 2024	29.10	29.19	28.73	29.02	1,025,519	-0.03(-0.10%)

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.