Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ultrashort Dow30 -2X ETF (NY: DXD )

28.07 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 122.66 123.40 122.14 123.18 152,605 +0.69(+0.57%)
Feb 27, 2019 122.70 123.57 122.05 122.48 161,816 +0.52(+0.43%)
Feb 26, 2019 122.36 122.79 121.01 121.96 135,684 +0.39(+0.32%)
Feb 25, 2019 120.66 121.70 120.19 121.57 221,260 -0.69(-0.57%)
Feb 22, 2019 123.09 123.31 122.01 122.27 191,986 -1.65(-1.33%)
Feb 21, 2019 123.35 124.70 123.09 123.92 165,490 +1.04(+0.85%)
Feb 20, 2019 123.44 123.85 122.53 122.88 130,521 -0.52(-0.42%)
Feb 19, 2019 124.18 124.18 122.79 123.40 124,747 -0.09(-0.07%)
Feb 15, 2019 125.95 126.00 123.48 123.48 279,022 -4.47(-3.49%)
Feb 14, 2019 128.38 129.25 126.73 127.95 157,203 +0.82(+0.65%)
Feb 13, 2019 127.34 127.70 126.30 127.13 132,391 -1.13(-0.88%)
Feb 12, 2019 130.12 130.25 127.91 128.25 190,810 -3.90(-2.95%)
Feb 11, 2019 130.86 132.59 130.64 132.16 119,598 +0.48(+0.36%)
Feb 08, 2019 132.55 133.94 131.64 131.68 160,607 +0.57(+0.44%)
Feb 07, 2019 130.55 132.72 129.60 131.11 162,640 +2.11(+1.64%)
Feb 06, 2019 129.25 129.73 128.51 128.99 83,528 +0.13(+0.10%)
Feb 05, 2019 129.60 129.99 128.60 128.86 149,663 -1.69(-1.30%)
Feb 04, 2019 132.42 133.28 130.55 130.55 104,919 -1.74(-1.31%)
Feb 01, 2019 132.29 133.20 130.99 132.29 179,697 -0.56(-0.42%)
Jan 31, 2019 133.94 134.63 132.46 132.85 157,079 +0.09(+0.07%)
Jan 30, 2019 134.67 135.32 131.72 132.76 315,576 -4.90(-3.56%)
Jan 29, 2019 138.01 138.45 136.58 137.66 92,570 -0.48(-0.35%)
Jan 28, 2019 138.66 140.44 138.14 138.14 178,417 +2.21(+1.63%)
Jan 25, 2019 135.71 136.54 134.54 135.93 146,889 -1.95(-1.42%)
Jan 24, 2019 137.97 139.36 137.10 137.88 155,966 +0.30(+0.22%)
Jan 23, 2019 137.01 140.66 136.19 137.58 286,932 -1.82(-1.31%)
Jan 22, 2019 138.06 141.31 137.66 139.40 267,120 +3.25(+2.39%)
Jan 18, 2019 137.79 139.01 135.67 136.15 267,148 -3.95(-2.82%)
Jan 17, 2019 143.17 143.30 138.88 140.09 194,849 -1.87(-1.31%)
Jan 16, 2019 142.91 143.04 141.00 141.96 161,457 -1.60(-1.12%)
Jan 15, 2019 145.52 145.73 143.17 143.56 180,908 -2.04(-1.40%)
Jan 14, 2019 147.08 147.21 144.87 145.60 114,254 +1.17(+0.81%)
Jan 11, 2019 145.91 146.82 144.43 144.43 148,895 +0.04(+0.03%)
Jan 10, 2019 147.29 147.94 144.17 144.39 244,138 -1.39(-0.95%)
Jan 09, 2019 145.43 146.99 144.43 145.78 283,391 -1.13(-0.77%)
Jan 08, 2019 146.82 149.55 145.82 146.90 289,387 -3.21(-2.14%)
Jan 07, 2019 150.68 153.11 148.12 150.11 259,283 -1.30(-0.86%)
Jan 04, 2019 157.49 157.96 150.11 151.41 847,604 -10.58(-6.53%)
Jan 03, 2019 156.32 162.65 156.14 162.00 558,131 +8.50(+5.54%)
Jan 02, 2019 158.70 158.88 152.50 153.50 553,657 -0.04(-0.03%)
Dec 31, 2018 154.84 156.49 153.54 153.54 371,684 -3.73(-2.37%)
Dec 28, 2018 154.15 158.31 152.80 157.27 578,173 +1.22(+0.78%)
Dec 27, 2018 164.12 168.29 156.06 156.06 448,082 -3.60(-2.25%)
Dec 26, 2018 174.97 178.61 159.66 159.66 1,068,204 -14.79(-8.48%)
Dec 24, 2018 168.01 174.62 166.69 174.44 584,207 +9.24(+5.60%)
Dec 21, 2018 158.51 165.75 153.87 165.20 867,331 +5.84(+3.66%)
Dec 20, 2018 154.81 162.13 153.78 159.37 504,770 +6.18(+4.03%)
Dec 19, 2018 148.20 155.15 143.73 153.19 655,738 +4.56(+3.07%)
Dec 18, 2018 147.14 150.63 145.48 148.63 324,536 -0.94(-0.63%)
Dec 17, 2018 145.39 151.36 143.86 149.57 448,447 +6.01(+4.18%)
Dec 14, 2018 140.83 144.41 139.94 143.56 352,139 +5.37(+3.88%)
Dec 13, 2018 138.06 139.47 136.45 138.19 223,836 -0.55(-0.40%)
Dec 12, 2018 136.75 138.88 135.32 138.75 274,829 -1.79(-1.27%)
Dec 11, 2018 135.72 142.32 135.64 140.54 352,949 +0.64(+0.46%)
Dec 10, 2018 140.88 146.20 139.09 139.90 489,692 -0.34(-0.24%)
Dec 07, 2018 134.57 141.52 132.70 140.24 773,974 +5.84(+4.34%)
Dec 06, 2018 137.90 141.86 134.36 134.40 1,139,294 +1.02(+0.77%)
Dec 04, 2018 126.73 133.72 126.27 133.38 542,751 +7.75(+6.17%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.