Ultrashort Dow30 -2X ETF (NY: DXD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	28.87	29.21	28.60	28.66	651,811	-0.27(-0.93%)
Aug 29, 2024	28.84	29.29	28.58	28.93	1,387,491	-0.34(-1.16%)
Aug 28, 2024	29.09	29.64	28.91	29.27	702,577	+0.21(+0.72%)
Aug 27, 2024	29.13	29.26	29.02	29.06	641,214	+0.00(+0.00%)
Aug 26, 2024	29.08	29.20	28.80	29.06	891,159	-0.10(-0.34%)
Aug 23, 2024	29.54	29.64	29.10	29.16	1,155,436	-0.62(-2.08%)
Aug 22, 2024	29.45	29.98	29.34	29.78	653,800	+0.23(+0.78%)
Aug 21, 2024	29.51	29.74	29.39	29.55	623,896	-0.05(-0.17%)
Aug 20, 2024	29.58	29.70	29.48	29.60	627,317	+0.11(+0.37%)
Aug 19, 2024	29.75	29.76	29.47	29.49	445,813	-0.35(-1.17%)
Aug 16, 2024	30.08	30.15	29.75	29.84	497,490	-0.13(-0.43%)
Aug 15, 2024	30.13	30.38	29.94	29.97	502,532	-0.90(-2.92%)
Aug 14, 2024	31.22	31.26	30.74	30.87	435,928	-0.33(-1.06%)
Aug 13, 2024	31.65	31.80	31.15	31.20	455,886	-0.65(-2.04%)
Aug 12, 2024	31.49	32.02	31.48	31.85	427,478	+0.25(+0.79%)
Aug 09, 2024	31.75	32.04	31.39	31.60	426,792	-0.07(-0.22%)
Aug 08, 2024	32.52	32.54	31.57	31.67	617,611	-1.13(-3.45%)
Aug 07, 2024	32.00	32.87	31.64	32.80	744,869	+0.34(+1.05%)
Aug 06, 2024	32.84	33.05	31.65	32.46	1,297,986	-0.44(-1.34%)
Aug 05, 2024	32.99	33.23	32.39	32.90	3,416,002	+1.60(+5.11%)
Aug 02, 2024	30.89	31.84	30.81	31.30	2,009,183	+0.95(+3.13%)
Aug 01, 2024	29.39	30.67	29.23	30.35	2,103,284	+0.79(+2.67%)
Jul 31, 2024	29.72	29.85	29.06	29.56	1,203,434	-0.16(-0.54%)
Jul 30, 2024	29.94	30.02	29.53	29.72	1,040,790	-0.26(-0.87%)
Jul 29, 2024	29.78	30.22	29.76	29.98	1,032,207	+0.09(+0.30%)
Jul 26, 2024	30.53	30.55	29.65	29.89	1,257,037	-0.99(-3.21%)
Jul 25, 2024	31.00	31.04	30.11	30.88	1,048,153	-0.11(-0.34%)
Jul 24, 2024	30.51	31.06	30.40	30.98	732,418	+0.73(+2.43%)
Jul 23, 2024	30.13	30.29	29.97	30.25	717,388	+0.11(+0.36%)
Jul 22, 2024	30.15	30.42	30.05	30.14	974,047	-0.18(-0.59%)
Jul 19, 2024	29.96	30.45	29.85	30.32	1,090,456	+0.58(+1.95%)
Jul 18, 2024	29.19	29.84	28.75	29.74	1,293,485	+0.75(+2.59%)
Jul 17, 2024	29.49	29.49	28.95	28.99	1,358,076	-0.33(-1.13%)
Jul 16, 2024	30.21	30.21	29.27	29.32	1,077,629	-1.09(-3.58%)
Jul 15, 2024	30.40	30.56	30.23	30.41	801,553	-0.31(-1.01%)
Jul 12, 2024	30.93	31.05	30.35	30.72	704,739	-0.39(-1.25%)
Jul 11, 2024	31.12	31.28	30.90	31.11	604,297	-0.05(-0.16%)
Jul 10, 2024	31.85	31.89	31.11	31.16	601,253	-0.66(-2.07%)
Jul 09, 2024	31.78	32.06	31.50	31.82	366,798	+0.08(+0.25%)
Jul 08, 2024	31.59	31.83	31.22	31.74	453,534	+0.07(+0.22%)
Jul 05, 2024	31.76	32.00	31.64	31.67	356,063	-0.09(-0.28%)
Jul 03, 2024	31.63	31.88	31.58	31.76	222,884	+0.08(+0.25%)
Jul 02, 2024	32.07	32.11	31.68	31.68	222,816	-0.29(-0.91%)

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.