ProShares Ultra Dow30 (DDM)
NYSEARCA: DDM · Real-Time Price · USD
90.87
-0.40 (-0.43%)
Jun 5, 2025, 4:00 PM - Market closed
DDM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 91.81 | 92.14 | 90.62 | 91.72 | - | 0.50% | 183,302 |
Jun 4, 2025 | 92.01 | 92.33 | 91.26 | 91.26 | 91.26 | -0.62% | 123,404 |
Jun 3, 2025 | 90.60 | 92.00 | 90.39 | 91.83 | 91.83 | 1.05% | 175,422 |
Jun 2, 2025 | 89.87 | 90.93 | 88.94 | 90.88 | 90.88 | 0.40% | 218,663 |
May 30, 2025 | 90.23 | 91.15 | 89.16 | 90.52 | 90.52 | 0.06% | 215,885 |
May 29, 2025 | 90.43 | 90.64 | 88.80 | 90.47 | 90.47 | 0.51% | 190,219 |
May 28, 2025 | 90.96 | 91.45 | 89.76 | 90.01 | 90.01 | -1.16% | 103,675 |
May 27, 2025 | 89.71 | 91.07 | 89.09 | 91.07 | 91.07 | 3.58% | 218,114 |
May 23, 2025 | 86.87 | 88.69 | 86.83 | 87.92 | 87.92 | -1.20% | 205,091 |
May 22, 2025 | 88.61 | 89.96 | 88.43 | 88.99 | 88.99 | -0.06% | 137,629 |
May 21, 2025 | 90.86 | 91.49 | 88.72 | 89.04 | 89.04 | -3.85% | 388,667 |
May 20, 2025 | 92.74 | 93.09 | 91.74 | 92.61 | 92.61 | -0.52% | 261,744 |
May 19, 2025 | 91.14 | 93.30 | 91.14 | 93.09 | 93.09 | 0.72% | 418,359 |
May 16, 2025 | 91.19 | 92.52 | 90.69 | 92.42 | 92.42 | 1.61% | 401,461 |
May 15, 2025 | 88.91 | 91.08 | 88.90 | 90.96 | 90.96 | 1.33% | 438,416 |
May 14, 2025 | 90.43 | 90.67 | 89.44 | 89.77 | 89.77 | -0.44% | 230,733 |
May 13, 2025 | 90.72 | 91.30 | 90.17 | 90.17 | 90.17 | -1.29% | 324,498 |
May 12, 2025 | 90.87 | 91.41 | 90.13 | 91.35 | 91.35 | 5.59% | 241,447 |
May 9, 2025 | 87.30 | 87.60 | 86.16 | 86.51 | 86.51 | -0.72% | 165,095 |
May 8, 2025 | 86.73 | 88.72 | 86.22 | 87.14 | 87.14 | 1.37% | 173,532 |
May 7, 2025 | 85.47 | 86.56 | 84.84 | 85.96 | 85.96 | 1.31% | 260,642 |
May 6, 2025 | 84.86 | 86.16 | 84.51 | 84.85 | 84.85 | -1.88% | 170,351 |
May 5, 2025 | 85.90 | 87.40 | 85.77 | 86.48 | 86.48 | -0.40% | 152,276 |
May 2, 2025 | 86.29 | 87.19 | 85.75 | 86.83 | 86.83 | 2.62% | 170,466 |
May 1, 2025 | 85.00 | 86.00 | 84.48 | 84.61 | 84.61 | 0.67% | 147,350 |
Apr 30, 2025 | 82.52 | 84.55 | 80.49 | 84.05 | 84.05 | 0.51% | 320,614 |
Apr 29, 2025 | 82.47 | 84.11 | 82.41 | 83.62 | 83.62 | 1.37% | 177,117 |
Apr 28, 2025 | 82.29 | 83.27 | 81.03 | 82.49 | 82.49 | 0.62% | 179,685 |
Apr 25, 2025 | 81.53 | 82.12 | 80.42 | 81.98 | 81.98 | -0.04% | 214,443 |
Apr 24, 2025 | 79.81 | 82.22 | 79.15 | 82.01 | 82.01 | 2.56% | 464,122 |
Apr 23, 2025 | 81.28 | 83.10 | 79.57 | 79.96 | 79.96 | 2.02% | 381,709 |
Apr 22, 2025 | 76.15 | 78.70 | 75.84 | 78.38 | 78.38 | 5.34% | 328,850 |
Apr 21, 2025 | 77.13 | 77.25 | 73.10 | 74.41 | 74.41 | -4.97% | 236,387 |
Apr 17, 2025 | 78.31 | 79.51 | 77.58 | 78.30 | 78.30 | -2.68% | 337,757 |
Apr 16, 2025 | 82.74 | 83.57 | 79.38 | 80.46 | 80.46 | -3.53% | 304,381 |
Apr 15, 2025 | 84.21 | 85.15 | 83.30 | 83.40 | 83.40 | -0.86% | 215,712 |
Apr 14, 2025 | 84.96 | 85.06 | 82.53 | 84.12 | 84.12 | 1.82% | 416,484 |
Apr 11, 2025 | 79.62 | 83.53 | 78.89 | 82.62 | 82.62 | 2.97% | 313,617 |
Apr 10, 2025 | 81.83 | 82.03 | 75.50 | 80.24 | 80.24 | -5.02% | 539,175 |
Apr 9, 2025 | 71.32 | 85.15 | 71.32 | 84.48 | 84.48 | 15.65% | 893,287 |
Apr 8, 2025 | 79.65 | 80.02 | 70.91 | 73.05 | 73.05 | -1.74% | 872,407 |
Apr 7, 2025 | 70.93 | 79.24 | 69.08 | 74.34 | 74.34 | -1.87% | 728,866 |
Apr 4, 2025 | 80.59 | 81.34 | 75.51 | 75.76 | 75.76 | -10.93% | 838,027 |
Apr 3, 2025 | 87.50 | 87.77 | 84.91 | 85.06 | 85.06 | -7.91% | 756,043 |
Apr 2, 2025 | 89.86 | 93.07 | 89.83 | 92.37 | 92.37 | 1.13% | 707,787 |
Apr 1, 2025 | 90.84 | 92.03 | 89.34 | 91.34 | 91.34 | -0.16% | 671,582 |
Mar 31, 2025 | 88.12 | 92.08 | 87.89 | 91.49 | 91.49 | 2.06% | 246,850 |
Mar 28, 2025 | 92.43 | 92.55 | 89.46 | 89.64 | 89.64 | -3.53% | 191,780 |
Mar 27, 2025 | 93.24 | 93.84 | 92.24 | 92.92 | 92.92 | -0.64% | 142,968 |
Mar 26, 2025 | 94.38 | 95.19 | 93.02 | 93.52 | 93.52 | -0.90% | 448,278 |