ProShares Ultra Dow30 (DDM)
NYSEARCA: DDM · Real-Time Price · USD
82.15
+2.19 (2.74%)
Apr 24, 2025, 4:00 PM EDT - Market closed

DDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202579.8182.2279.1582.0182.012.56%464,122
Apr 23, 202581.2883.1079.5779.9679.962.02%381,709
Apr 22, 202576.1578.7075.8478.3878.385.34%328,850
Apr 21, 202577.1377.2573.1074.4174.41-4.97%236,387
Apr 17, 202578.3179.5177.5878.3078.30-2.68%337,757
Apr 16, 202582.7483.5779.3880.4680.46-3.53%304,381
Apr 15, 202584.2185.1583.3083.4083.40-0.86%215,712
Apr 14, 202584.9685.0682.5384.1284.121.82%416,484
Apr 11, 202579.6283.5378.8982.6282.622.97%313,617
Apr 10, 202581.8382.0375.5080.2480.24-5.02%539,175
Apr 9, 202571.3285.1571.3284.4884.4815.65%893,287
Apr 8, 202579.6580.0270.9173.0573.05-1.74%872,407
Apr 7, 202570.9379.2469.0874.3474.34-1.87%728,866
Apr 4, 202580.5981.3475.5175.7675.76-10.93%838,027
Apr 3, 202587.5087.7784.9185.0685.06-7.91%756,043
Apr 2, 202589.8693.0789.8392.3792.371.13%707,787
Apr 1, 202590.8492.0389.3491.3491.34-0.16%671,582
Mar 31, 202588.1292.0887.8991.4991.492.06%246,850
Mar 28, 202592.4392.5589.4689.6489.64-3.53%191,780
Mar 27, 202593.2493.8492.2492.9292.92-0.64%142,968
Mar 26, 202594.3895.1993.0293.5293.52-0.90%448,278
Mar 25, 202594.6594.9193.8394.3794.120.03%124,515
Mar 24, 202593.3794.6893.2294.3494.092.76%367,644
Mar 21, 202590.2491.9589.4591.8191.560.08%140,972
Mar 20, 202590.7393.0290.6291.7491.49-0.16%107,808
Mar 19, 202590.4192.7490.3091.8991.641.92%143,457
Mar 18, 202590.9991.0989.4790.1689.92-1.34%134,224
Mar 17, 202589.5192.0389.5191.3891.141.91%138,485
Mar 14, 202587.7789.9287.3989.6789.433.14%184,934
Mar 13, 202588.8989.3186.3786.9486.71-2.50%116,673
Mar 12, 202590.5190.7487.7689.1788.93-0.39%232,994
Mar 11, 202591.1791.4188.5189.5289.28-2.35%338,186
Mar 10, 202593.4094.4490.3891.6791.42-4.05%243,560
Mar 7, 202593.7396.0192.8295.5495.280.96%216,679
Mar 6, 202594.6696.4593.7594.6394.38-1.98%246,134
Mar 5, 202594.3097.1293.9696.5496.282.16%205,923
Mar 4, 202596.3096.9793.7094.5094.25-3.01%333,905
Mar 3, 2025100.86101.4096.2397.4397.17-2.93%445,575
Feb 28, 202597.95100.5397.14100.37100.102.73%224,196
Feb 27, 202598.63100.5397.5697.7097.44-0.89%185,810
Feb 26, 202599.54100.4197.9898.5898.32-0.85%178,741
Feb 25, 202599.13100.0397.9299.4399.160.70%204,272
Feb 24, 202599.3199.7398.1798.7498.480.15%423,973
Feb 21, 2025100.84100.9898.2398.5998.33-3.45%268,617
Feb 20, 2025103.46103.59101.03102.11101.84-1.88%118,226
Feb 19, 2025103.26104.13102.73104.07103.790.30%95,382
Feb 18, 2025103.49103.80102.72103.76103.48-0.01%111,193
Feb 14, 2025104.37104.78103.58103.77103.49-0.67%50,524
Feb 13, 2025103.60104.77102.87104.47104.191.55%106,197
Feb 12, 2025102.21103.37101.65102.88102.60-1.11%144,085