ProShares Ultra Dow30 (DDM)
NYSEARCA: DDM · Real-Time Price · USD
101.44
+1.58 (1.58%)
Nov 21, 2024, 11:07 AM EST - Market open

DDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202499.44100.1298.2799.8699.860.65%443,613
Nov 19, 202498.2299.7597.7199.2299.22-0.62%404,763
Nov 18, 202499.79100.3299.4699.8499.84-0.15%176,167
Nov 15, 2024100.60100.9199.5299.9999.99-1.37%255,544
Nov 14, 2024102.72102.88101.15101.38101.38-0.96%374,221
Nov 13, 2024102.43103.18101.82102.36102.360.16%137,867
Nov 12, 2024104.18104.47102.06102.20102.20-1.68%396,951
Nov 11, 2024103.38104.77103.38103.95103.951.37%347,516
Nov 8, 2024101.72103.27101.33102.55102.551.20%250,107
Nov 7, 2024101.44101.73100.93101.33101.330.01%529,220
Nov 6, 2024100.15101.5699.76101.32101.327.08%800,017
Nov 5, 202492.8594.7692.6294.6294.621.96%198,655
Nov 4, 202493.5893.7392.1092.8092.80-1.12%400,314
Nov 1, 202493.5095.1093.3993.8593.851.32%149,586
Oct 31, 202493.3793.6592.4592.6392.63-2.02%421,242
Oct 30, 202494.6395.7994.3794.5494.54-0.33%145,431
Oct 29, 202494.7595.9494.5494.8594.85-0.78%203,438
Oct 28, 202495.3695.9095.2395.6095.601.34%167,701
Oct 25, 202496.2596.4594.0194.3494.34-1.20%207,840
Oct 24, 202495.7795.8894.7095.4995.49-0.69%333,489
Oct 23, 202497.0397.3295.2096.1596.15-1.94%357,526
Oct 22, 202497.3398.5797.1498.0598.05-0.06%188,096
Oct 21, 202499.5399.7697.9098.1198.11-1.53%358,513
Oct 18, 202499.5199.9298.6099.6399.630.09%233,544
Oct 17, 202499.5999.7398.9999.5499.540.77%181,599
Oct 16, 202497.2098.9397.0598.7898.781.45%138,287
Oct 15, 202498.1698.5197.1597.3797.37-1.53%538,096
Oct 14, 202497.6599.1297.1898.8898.881.02%315,917
Oct 11, 202496.3898.0596.2697.8897.881.82%427,510
Oct 10, 202496.2696.3195.4096.1396.13-0.22%149,808
Oct 9, 202494.4696.5894.0796.3496.342.06%166,527
Oct 8, 202494.3194.6293.5894.4094.400.55%120,815
Oct 7, 202495.0595.3893.3593.8893.88-1.80%195,817
Oct 4, 202495.1895.7394.0295.6095.601.52%397,299
Oct 3, 202494.3394.6693.4794.1794.17-0.92%235,315
Oct 2, 202495.0295.2794.0695.0495.040.15%203,871
Oct 1, 202495.2795.6093.8894.9094.90-0.71%521,088
Sep 30, 202495.3295.6893.8095.5895.580.06%420,425
Sep 27, 202495.4197.0095.3095.5295.520.58%169,480
Sep 26, 202494.8395.2394.3994.9794.971.13%161,236
Sep 25, 202495.4095.6093.5893.9193.91-1.75%165,239
Sep 24, 202495.3495.7894.9595.5895.300.48%127,508
Sep 23, 202495.1195.3394.7095.1294.840.30%125,907
Sep 20, 202494.4095.2193.9994.8494.560.14%140,323
Sep 19, 202495.0095.3193.8594.7194.442.43%261,353
Sep 18, 202493.0794.5492.1992.4692.19-0.51%421,800
Sep 17, 202493.4593.8792.3192.9392.66-0.05%190,953
Sep 16, 202492.6093.4492.2792.9892.711.09%335,274
Sep 13, 202490.9292.5090.8291.9891.711.40%258,391
Sep 12, 202489.7090.7188.7890.7190.451.32%182,278
Sep 11, 202488.5989.8185.8889.5389.270.47%378,542
Sep 10, 202489.8889.8987.6889.1188.85-0.41%173,527
Sep 9, 202488.7390.2388.1889.4889.222.26%211,313
Sep 6, 202489.4590.3287.1887.5087.25-2.04%242,033
Sep 5, 202490.5490.6888.2589.3289.06-0.95%177,956
Sep 4, 202489.9791.1089.6890.1889.920.10%229,961
Sep 3, 202491.8792.2989.3790.0989.83-2.92%316,778
Aug 30, 202492.0592.9590.9992.8092.531.02%345,581
Aug 29, 202492.0492.8790.7391.8691.591.28%280,239
Aug 28, 202491.3091.8389.6190.7090.44-0.77%130,986
Aug 27, 202491.1491.4590.8291.4091.130.01%191,613
Aug 26, 202491.3092.1490.9291.3991.120.47%354,893
Aug 23, 202489.8891.1789.5690.9690.702.08%152,611
Aug 22, 202490.1090.4388.5089.1188.85-0.76%113,625
Aug 21, 202489.9290.2089.2289.7989.530.21%122,181
Aug 20, 202489.6789.9389.3289.6089.34-0.28%98,604
Aug 19, 202489.1389.9889.1089.8589.591.14%133,159
Aug 16, 202488.1389.1487.9688.8488.580.51%157,666
Aug 15, 202487.9288.5387.2588.3988.132.89%188,139
Aug 14, 202484.9186.2884.8585.9185.661.07%138,427
Aug 13, 202483.8185.1083.4185.0084.752.08%242,539
Aug 12, 202484.2084.2182.8883.2783.03-0.70%344,337
Aug 9, 202483.5184.4282.7483.8683.620.23%84,761
Aug 8, 202481.5783.8781.5183.6783.433.50%137,750
Aug 7, 202482.8883.8080.7080.8480.61-1.17%198,327
Aug 6, 202480.7383.6780.2781.8081.561.54%344,458
Aug 5, 202480.3681.9879.7880.5680.33-5.16%587,132
Aug 2, 202486.1686.3683.4484.9484.69-3.13%522,953
Aug 1, 202490.4791.0286.6387.6887.43-2.58%397,118
Jul 31, 202489.5091.4489.1190.0089.740.59%415,473
Jul 30, 202488.8290.0688.6089.4789.210.89%208,597
Jul 29, 202489.2989.3388.0388.6888.42-0.26%217,309
Jul 26, 202487.1289.6087.0988.9188.653.19%281,444
Jul 25, 202485.8088.2385.6886.1685.910.37%430,870
Jul 24, 202487.1687.5485.5885.8485.59-2.41%315,785
Jul 23, 202488.2988.7387.8587.9687.70-0.29%143,874
Jul 22, 202488.1988.5087.4488.2287.960.57%297,347
Jul 19, 202488.7989.0987.3387.7287.47-1.85%639,879
Jul 18, 202491.1492.5589.1489.3789.11-2.56%454,563
Jul 17, 202490.2291.8990.2191.7291.451.09%473,184
Jul 16, 202488.2190.8688.1790.7390.473.64%296,476
Jul 15, 202487.6088.0787.1687.5487.291.03%216,116
Jul 12, 202486.0887.7185.7786.6586.401.27%354,712
Jul 11, 202485.5286.1185.0685.5685.310.14%450,496
Jul 10, 202483.5985.5383.5085.4485.192.19%236,402
Jul 9, 202483.7584.4783.0083.6183.37-0.25%154,689
Jul 8, 202484.2585.2183.6083.8283.58-0.19%273,663
Jul 5, 202483.7484.0883.1083.9883.740.38%197,780
Jul 3, 202484.0284.2183.3783.6683.42-0.24%134,918
Jul 2, 202482.7983.8682.7983.8683.620.90%123,951