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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 25, 2025 | 94.65 | 94.91 | 93.83 | 94.37 | 94.12 | 0.03% | 124,515 |
Mar 24, 2025 | 93.37 | 94.68 | 93.22 | 94.34 | 94.09 | 2.76% | 367,644 |
Mar 21, 2025 | 90.24 | 91.95 | 89.45 | 91.81 | 91.56 | 0.08% | 140,972 |
Mar 20, 2025 | 90.73 | 93.02 | 90.62 | 91.74 | 91.49 | -0.16% | 107,808 |
Mar 19, 2025 | 90.41 | 92.74 | 90.30 | 91.89 | 91.64 | 1.92% | 143,457 |
Mar 18, 2025 | 90.99 | 91.09 | 89.47 | 90.16 | 89.92 | -1.34% | 134,224 |
Mar 17, 2025 | 89.51 | 92.03 | 89.51 | 91.38 | 91.14 | 1.91% | 138,485 |
Mar 14, 2025 | 87.77 | 89.92 | 87.39 | 89.67 | 89.43 | 3.14% | 184,934 |
Mar 13, 2025 | 88.89 | 89.31 | 86.37 | 86.94 | 86.71 | -2.50% | 116,673 |
Mar 12, 2025 | 90.51 | 90.74 | 87.76 | 89.17 | 88.93 | -0.39% | 232,994 |
Mar 11, 2025 | 91.17 | 91.41 | 88.51 | 89.52 | 89.28 | -2.35% | 338,186 |
Mar 10, 2025 | 93.40 | 94.44 | 90.38 | 91.67 | 91.42 | -4.05% | 243,560 |
Mar 7, 2025 | 93.73 | 96.01 | 92.82 | 95.54 | 95.28 | 0.96% | 216,679 |
Mar 6, 2025 | 94.66 | 96.45 | 93.75 | 94.63 | 94.38 | -1.98% | 246,134 |
Mar 5, 2025 | 94.30 | 97.12 | 93.96 | 96.54 | 96.28 | 2.16% | 205,923 |
Mar 4, 2025 | 96.30 | 96.97 | 93.70 | 94.50 | 94.25 | -3.01% | 333,905 |
Mar 3, 2025 | 100.86 | 101.40 | 96.23 | 97.43 | 97.17 | -2.93% | 445,575 |
Feb 28, 2025 | 97.95 | 100.53 | 97.14 | 100.37 | 100.10 | 2.73% | 224,196 |
Feb 27, 2025 | 98.63 | 100.53 | 97.56 | 97.70 | 97.44 | -0.89% | 185,810 |
Feb 26, 2025 | 99.54 | 100.41 | 97.98 | 98.58 | 98.32 | -0.85% | 178,741 |
Feb 25, 2025 | 99.13 | 100.03 | 97.92 | 99.43 | 99.16 | 0.70% | 204,272 |
Feb 24, 2025 | 99.31 | 99.73 | 98.17 | 98.74 | 98.48 | 0.15% | 423,973 |
Feb 21, 2025 | 100.84 | 100.98 | 98.23 | 98.59 | 98.33 | -3.45% | 268,617 |
Feb 20, 2025 | 103.46 | 103.59 | 101.03 | 102.11 | 101.84 | -1.88% | 118,226 |
Feb 19, 2025 | 103.26 | 104.13 | 102.73 | 104.07 | 103.79 | 0.30% | 95,382 |
Feb 18, 2025 | 103.49 | 103.80 | 102.72 | 103.76 | 103.48 | -0.01% | 111,193 |
Feb 14, 2025 | 104.37 | 104.78 | 103.58 | 103.77 | 103.49 | -0.67% | 50,524 |
Feb 13, 2025 | 103.60 | 104.77 | 102.87 | 104.47 | 104.19 | 1.55% | 106,197 |
Feb 12, 2025 | 102.21 | 103.37 | 101.65 | 102.88 | 102.60 | -1.11% | 144,085 |