DDM Historical Prices | ProShares Ultra Dow30 Stock

TSX

0.20% TSX Ventures 0.00%

ProShares Ultra Dow30 (DDM)

-NYSEArca

97.51 0.13(0.13%) 10:30AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	96.16	97.88	96.12	97.64	216,600	97.64
Jun 17, 2013	95.64	96.91	94.98	95.80	334,900	95.80
Jun 14, 2013	95.76	96.20	94.19	94.52	170,200	94.52
Jun 13, 2013	93.38	96.10	93.15	95.85	208,700	95.85
Jun 12, 2013	96.50	96.60	93.31	93.57	294,100	93.57
Jun 11, 2013	94.99	96.75	94.62	95.13	242,000	95.13
Jun 10, 2013	97.30	97.34	96.22	96.49	211,000	96.49
Jun 7, 2013	95.17	96.77	94.66	96.60	320,900	96.60
Jun 6, 2013	92.91	94.07	91.64	94.07	324,900	94.07
Jun 5, 2013	95.20	95.56	92.88	92.95	610,800	92.95
Jun 4, 2013	96.62	97.36	94.83	95.90	337,200	95.90
Jun 3, 2013	95.68	96.74	95.19	96.61	333,300	96.61
May 31, 2013	97.04	98.51	94.98	95.17	391,900	95.17
May 30, 2013	97.40	98.63	97.11	97.73	247,900	97.73
May 29, 2013	97.67	97.93	96.38	97.44	290,100	97.44
May 28, 2013	99.15	100.14	98.25	98.76	337,600	98.76
May 24, 2013	96.52	97.41	96.05	97.40	213,200	97.40
May 23, 2013	95.94	97.90	95.81	97.44	341,500	97.44
May 22, 2013	98.59	100.33	96.80	97.40	535,900	97.40
May 21, 2013	98.01	98.92	97.56	98.28	209,000	98.28
May 20, 2013	97.69	98.37	97.45	97.71	152,600	97.71
May 17, 2013	96.92	97.98	96.71	97.89	187,800	97.89
May 16, 2013	96.60	97.26	96.22	96.36	255,300	96.36
May 15, 2013	95.70	97.25	95.70	96.90	190,900	96.90
May 14, 2013	94.47	96.07	94.46	95.98	171,800	95.98
May 13, 2013	94.31	94.63	93.99	94.45	189,600	94.45
May 10, 2013	94.59	94.75	93.72	94.68	196,100	94.68
May 9, 2013	94.53	95.09	93.86	94.35	214,400	94.35
May 8, 2013	93.61	94.56	93.54	94.51	188,800	94.51
May 7, 2013	93.14	93.73	92.68	93.66	235,100	93.66
May 6, 2013	92.64	92.89	92.34	92.64	103,800	92.64
May 3, 2013	92.50	93.17	92.41	92.61	309,900	92.61
May 2, 2013	89.89	90.97	89.61	90.89	276,900	90.89
May 1, 2013	90.47	90.73	89.24	89.38	316,700	89.38
Apr 30, 2013	90.79	91.11	89.78	90.98	261,500	90.98
Apr 29, 2013	90.02	91.12	89.68	90.78	247,400	90.78
Apr 26, 2013	89.15	89.93	89.15	89.59	193,900	89.59
Apr 25, 2013	89.37	90.25	89.00	89.44	275,400	89.44
Apr 24, 2013	89.77	90.03	89.01	89.15	246,400	89.15
Apr 23, 2013	88.76	89.62	87.56	89.59	501,100	89.59
Apr 22, 2013	87.83	88.03	86.45	87.78	320,500	87.78
Apr 19, 2013	86.99	87.62	86.59	87.49	278,700	87.49
Apr 18, 2013	88.50	88.53	86.93	87.44	457,100	87.44
Apr 17, 2013	89.05	89.10	87.65	88.33	381,900	88.33
Apr 16, 2013	89.66	90.10	88.89	90.04	409,000	90.04
Apr 15, 2013	90.75	90.81	88.09	88.09	755,000	88.09
Apr 12, 2013	90.92	91.49	90.51	91.49	287,400	91.49
Apr 11, 2013	90.65	91.73	90.49	91.39	553,900	91.39
Apr 10, 2013	89.70	90.95	89.64	90.61	344,600	90.61
Apr 9, 2013	88.58	89.63	88.21	89.07	367,100	89.07
Apr 8, 2013	87.65	88.37	86.98	88.37	310,200	88.37
Apr 5, 2013	86.37	87.89	86.15	87.66	377,600	87.66
Apr 4, 2013	87.70	88.46	87.40	88.21	352,400	88.21
Apr 3, 2013	88.86	89.07	87.25	87.49	233,500	87.49
Apr 2, 2013	88.30	89.12	88.24	88.81	186,300	88.81
Apr 1, 2013	87.66	88.17	87.27	87.72	179,700	87.72
Mar 28, 2013	87.31	87.94	87.12	87.84	265,000	87.84
Mar 27, 2013	86.52	87.41	86.19	87.27	229,400	87.27
Mar 26, 2013	86.91	87.66	86.91	87.58	167,400	87.58
Mar 25, 2013	87.45	87.69	85.69	86.36	464,400	86.36
Mar 22, 2013	86.53	87.19	86.47	87.19	234,300	87.19
Mar 21, 2013	86.23	86.85	85.60	86.06	362,300	86.06
Mar 20, 2013	87.22	87.54	86.89	87.09	264,400	87.09
2013-03-20	0.063 Dividend
Mar 19, 2013	86.80	87.19	85.61	86.51	431,500	86.45
Mar 18, 2013	86.00	87.27	85.82	86.44	286,300	86.38
Mar 15, 2013	87.22	87.29	86.69	87.16	230,700	87.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On DDM

Quotes

Charts

News & Info

ETF

ProShares Ultra Dow30 (DDM)