Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ultrashort Dow30 -2X ETF (NY: DXD )

28.34 +0.58 (+2.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 69.56 70.73 69.56 70.58 387,764 +1.30(+1.88%)
Aug 28, 2020 69.61 70.26 69.00 69.28 501,597 -1.02(-1.45%)
Aug 27, 2020 70.58 70.91 69.52 70.31 719,450 -0.79(-1.11%)
Aug 26, 2020 71.42 71.93 70.96 71.10 214,198 -0.33(-0.46%)
Aug 25, 2020 70.68 72.21 70.63 71.42 321,314 +0.23(+0.33%)
Aug 24, 2020 71.89 72.58 71.19 71.19 325,742 -1.95(-2.67%)
Aug 21, 2020 74.35 74.44 73.05 73.14 355,064 -1.16(-1.56%)
Aug 20, 2020 75.32 75.42 74.07 74.30 301,768 -0.28(-0.37%)
Aug 19, 2020 73.79 74.77 73.33 74.58 325,883 +0.46(+0.63%)
Aug 18, 2020 73.60 74.67 73.51 74.12 219,302 +0.37(+0.50%)
Aug 17, 2020 73.09 73.93 73.00 73.74 167,014 +0.42(+0.57%)
Aug 14, 2020 74.12 74.26 73.09 73.33 360,122 -0.19(-0.25%)
Aug 13, 2020 73.60 74.07 73.09 73.51 291,447 +0.37(+0.51%)
Aug 12, 2020 73.23 73.88 72.79 73.14 329,736 -1.63(-2.18%)
Aug 11, 2020 72.72 75.07 72.26 74.77 615,382 +0.56(+0.75%)
Aug 10, 2020 75.65 75.65 74.12 74.21 428,858 -1.91(-2.50%)
Aug 07, 2020 76.95 77.36 76.07 76.11 607,262 -0.42(-0.55%)
Aug 06, 2020 77.83 77.88 76.49 76.53 356,672 -1.16(-1.50%)
Aug 05, 2020 78.90 78.90 77.51 77.69 382,953 -2.14(-2.68%)
Aug 04, 2020 81.09 81.23 79.78 79.83 309,000 -1.07(-1.32%)
Aug 03, 2020 81.50 81.64 80.57 80.90 400,476 -1.30(-1.58%)
Jul 31, 2020 82.62 84.90 82.20 82.20 788,829 -0.74(-0.90%)
Jul 30, 2020 83.41 85.04 82.67 82.94 743,192 +1.35(+1.65%)
Jul 29, 2020 82.43 82.68 81.27 81.60 372,562 -0.98(-1.18%)
Jul 28, 2020 82.02 82.76 81.60 82.57 535,915 +1.21(+1.48%)
Jul 27, 2020 82.11 82.38 81.18 81.36 344,487 -0.79(-0.96%)
Jul 24, 2020 81.92 82.55 81.20 82.15 733,501 +1.25(+1.55%)
Jul 23, 2020 79.27 81.55 79.13 80.90 953,012 +2.00(+2.53%)
Jul 22, 2020 80.30 80.30 78.76 78.90 470,319 -1.07(-1.34%)
Jul 21, 2020 79.74 80.39 78.86 79.97 667,270 -1.07(-1.32%)
Jul 20, 2020 81.23 82.02 80.44 81.04 482,865 +0.09(+0.11%)
Jul 17, 2020 80.16 81.32 80.16 80.95 406,756 +0.33(+0.40%)
Jul 16, 2020 80.90 81.55 79.78 80.62 476,064 +0.84(+1.05%)
Jul 15, 2020 78.81 80.90 78.81 79.78 679,262 -1.39(-1.72%)
Jul 14, 2020 85.17 85.45 80.95 81.18 2,010,229 -3.67(-4.33%)
Jul 13, 2020 83.55 85.13 81.27 84.85 1,317,156 -0.05(-0.05%)
Jul 10, 2020 87.50 87.96 84.76 84.90 659,772 -2.56(-2.92%)
Jul 09, 2020 85.04 88.66 84.90 87.45 1,176,115 +2.60(+3.07%)
Jul 08, 2020 85.83 86.75 84.85 84.85 588,901 -1.44(-1.67%)
Jul 07, 2020 84.99 86.43 84.48 86.29 433,858 +2.46(+2.94%)
Jul 06, 2020 84.29 85.17 83.69 83.83 654,326 -2.97(-3.43%)
Jul 02, 2020 84.94 87.22 84.29 86.80 813,320 -0.84(-0.95%)
Jul 01, 2020 86.62 87.68 85.64 87.64 620,092 +0.28(+0.32%)
Jun 30, 2020 89.17 89.43 86.48 87.36 655,726 -1.12(-1.26%)
Jun 29, 2020 91.49 92.28 88.47 88.47 1,153,318 -4.32(-4.66%)
Jun 26, 2020 89.08 93.17 88.89 92.80 1,265,764 +4.93(+5.61%)
Jun 25, 2020 90.84 91.68 87.68 87.87 838,999 -2.09(-2.32%)
Jun 24, 2020 86.85 90.98 86.71 89.96 1,223,502 +4.60(+5.39%)
Jun 23, 2020 84.62 85.73 84.34 85.36 528,544 -0.98(-1.13%)
Jun 22, 2020 87.87 88.66 86.01 86.34 535,429 -0.93(-1.07%)
Jun 19, 2020 83.73 88.01 83.50 87.27 915,864 +1.30(+1.51%)
Jun 18, 2020 86.99 87.41 85.45 85.97 541,554 +0.28(+0.33%)
Jun 17, 2020 83.97 86.06 83.92 85.69 651,472 +1.21(+1.43%)
Jun 16, 2020 82.25 87.96 82.25 84.48 1,318,246 -3.16(-3.61%)
Jun 15, 2020 93.96 94.65 87.31 87.64 1,506,255 -1.81(-2.03%)
Jun 12, 2020 87.64 93.26 86.71 89.45 2,643,543 -3.39(-3.65%)
Jun 11, 2020 86.71 93.26 85.92 92.84 2,052,282 +11.20(+13.72%)
Jun 10, 2020 80.02 81.97 79.51 81.64 885,170 +1.67(+2.09%)
Jun 09, 2020 80.06 80.67 79.09 79.97 531,744 +1.67(+2.14%)
Jun 08, 2020 80.11 80.25 78.30 78.30 651,932 -2.88(-3.55%)
Jun 05, 2020 81.88 82.32 79.60 81.18 1,161,003 -5.44(-6.28%)
Jun 04, 2020 87.31 87.87 85.87 86.62 547,601 -0.05(-0.05%)
Jun 03, 2020 88.75 89.17 86.15 86.66 528,633 -3.76(-4.16%)
Jun 02, 2020 91.45 92.01 90.43 90.43 635,069 -1.91(-2.06%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.