Skip to main content
logo
ProShares Ultra Dow30 (DDM)
NYSEARCA: DDM · Real-Time Price · USD
108.17
-0.37 (-0.34%)
At close: Oct 7, 2025, 4:00 PM EDT
108.61
+0.44 (0.41%)
Pre-market: Oct 8, 2025, 8:03 AM EDT

DDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025108.88109.39107.46108.17108.17-0.34%123,785
Oct 6, 2025109.29109.33107.38108.54108.54-0.34%494,576
Oct 3, 2025108.10110.20108.09108.91108.910.97%453,610
Oct 2, 2025107.45108.12106.72107.86107.860.40%33,722
Oct 1, 2025106.66107.88106.66107.43107.430.14%112,155
Sep 30, 2025106.73107.38105.92107.28107.280.30%109,854
Sep 29, 2025107.27107.27106.18106.96106.960.33%80,533
Sep 26, 2025106.12107.11105.71106.61106.611.20%104,496
Sep 25, 2025105.56106.06104.54105.35105.35-0.72%173,194
Sep 24, 2025107.24107.63106.00106.11106.11-1.09%113,535
Sep 23, 2025107.85109.17106.90107.28106.99-0.34%99,270
Sep 22, 2025106.46107.92106.05107.65107.360.34%98,802
Sep 19, 2025107.24107.65106.39107.28106.990.67%114,059
Sep 18, 2025105.97107.40105.71106.57106.280.51%96,086
Sep 17, 2025105.31107.10104.52106.03105.741.08%149,887
Sep 16, 2025105.48105.81104.47104.90104.61-0.57%58,531
Sep 15, 2025105.47105.87104.93105.50105.210.31%84,564
Sep 12, 2025106.07106.23105.08105.17104.88-1.15%93,122
Sep 11, 2025104.14106.57104.00106.39106.102.63%153,003
Sep 10, 2025104.52104.61103.15103.66103.38-0.99%151,955
Sep 9, 2025103.77104.91103.40104.70104.410.85%165,220
Sep 8, 2025103.47103.90102.73103.82103.540.45%221,335
Sep 5, 2025104.33105.00102.43103.36103.08-0.88%385,309
Sep 4, 2025102.72104.39102.37104.28104.001.61%144,578
Sep 3, 2025102.47102.82101.42102.63102.35-0.16%109,349
Sep 2, 2025102.05102.84101.21102.79102.51-1.12%170,070
Aug 29, 2025103.97104.29103.17103.95103.67-0.38%206,357
Aug 28, 2025104.22104.49103.46104.35104.060.36%79,128
Aug 27, 2025103.22104.25103.22103.98103.700.65%55,922
Aug 26, 2025102.54103.41102.44103.31103.030.55%123,633
Aug 25, 2025103.88104.05102.68102.74102.46-1.55%145,200
Aug 22, 2025101.55104.89101.54104.36104.073.82%212,255
Aug 21, 2025100.35100.9999.68100.52100.25-0.58%131,488
Aug 20, 2025101.30101.62100.45101.11100.83-0.04%105,388
Aug 19, 2025101.37102.37100.66101.15100.870.08%176,301
Aug 18, 2025101.20101.43100.88101.07100.79-0.18%146,772
Aug 15, 2025102.36102.36101.04101.25100.970.26%517,452
Aug 14, 2025100.41101.24100.08100.99100.71-0.16%357,946
Aug 13, 202599.84101.2599.70101.15100.872.10%194,415
Aug 12, 202597.7299.2597.5899.0798.802.12%106,204
Aug 11, 202598.0598.2696.6997.0196.75-0.90%117,957
Aug 8, 202597.3898.3097.1997.8997.620.95%180,152
Aug 7, 202598.9899.2996.2396.9796.71-1.03%241,399
Aug 6, 202598.0198.3697.1897.9897.710.39%294,150
Aug 5, 202597.9398.3896.8197.6097.33-0.29%217,361
Aug 4, 202596.1797.9396.1297.8897.612.67%348,292
Aug 1, 202596.2096.2094.3195.3395.07-2.52%266,601
Jul 31, 202599.60100.0097.4497.7997.52-1.56%421,931
Jul 30, 2025100.20100.5398.5599.3499.07-0.86%360,237
Jul 29, 2025101.12101.2199.81100.2099.93-0.83%315,973