ProShares Ultra Dow30 (DDM)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

78.05

-0.29

(-0.37%)

At close: 04:00PM EDT

78.12

+0.07

(+0.09%)

After hours:

07:59PM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	78.79	79.18	77.60	78.05	78.05	340,805
Apr 16, 2024	79.00	79.10	77.91	78.34	78.34	287,000
Apr 15, 2024	80.54	80.76	77.76	78.04	78.04	622,000
Apr 12, 2024	80.18	80.41	78.67	79.14	79.14	347,300
Apr 11, 2024	81.52	81.74	80.03	81.13	81.13	339,000
Apr 10, 2024	81.32	81.77	80.52	81.14	81.14	271,500
Apr 09, 2024	83.35	83.48	81.70	83.06	83.06	123,300
Apr 08, 2024	83.12	83.57	82.97	83.13	83.13	156,700
Apr 05, 2024	81.97	83.70	81.89	83.05	83.05	233,600
Apr 04, 2024	85.31	85.40	81.72	81.85	81.85	411,900
Apr 03, 2024	84.33	84.88	83.63	84.19	84.19	427,500
Apr 02, 2024	84.50	84.56	83.77	84.32	84.32	270,000
Apr 01, 2024	87.05	87.14	85.76	86.00	86.00	363,400
Mar 28, 2024	87.17	87.40	86.75	87.08	87.08	232,000
Mar 27, 2024	85.88	87.00	85.66	87.00	87.00	470,600
Mar 26, 2024	85.39	85.63	84.92	85.06	85.06	229,100
Mar 25, 2024	85.47	85.58	85.03	85.09	85.09	222,700
Mar 22, 2024	87.19	87.32	85.78	85.79	85.79	368,800
Mar 21, 2024	86.56	87.67	86.37	87.20	87.20	397,900
Mar 20, 2024	83.95	86.14	83.86	86.00	86.00	356,700
Mar 20, 2024	0.245 Dividend
Mar 19, 2024	83.35	84.63	83.06	84.60	84.35	303,900
Mar 18, 2024	83.45	83.69	83.12	83.25	83.01	539,700
Mar 15, 2024	83.20	83.88	82.51	82.94	82.70	314,100
Mar 14, 2024	84.78	84.85	82.94	83.88	83.64	545,100
Mar 13, 2024	84.59	85.06	83.90	84.43	84.19	638,400
Mar 12, 2024	83.59	84.49	82.96	84.22	83.98	582,300
Mar 11, 2024	82.56	83.31	82.01	83.20	82.96	415,500
Mar 08, 2024	83.17	84.07	82.98	83.07	82.83	325,000
Mar 07, 2024	83.51	83.79	83.02	83.28	83.04	246,300
Mar 06, 2024	83.31	83.60	82.34	82.74	82.50	353,900
Mar 05, 2024	83.58	83.70	81.83	82.34	82.10	260,800
Mar 04, 2024	83.76	84.55	83.75	84.14	83.90	186,700
Mar 01, 2024	84.00	84.73	83.55	84.62	84.37	229,100
Feb 29, 2024	84.38	84.53	83.39	84.07	83.83	250,900
Feb 28, 2024	83.21	83.97	83.10	83.93	83.69	223,500
Feb 27, 2024	84.26	84.31	83.60	84.01	83.77	139,800
Feb 26, 2024	84.72	85.17	84.26	84.45	84.21	140,400
Feb 23, 2024	84.91	85.38	84.57	84.73	84.48	210,700
Feb 22, 2024	83.52	84.79	83.29	84.43	84.19	477,300
Feb 21, 2024	82.05	82.57	81.38	82.54	82.30	201,100
Feb 20, 2024	82.28	82.77	81.91	82.43	82.19	416,700
Feb 16, 2024	83.01	83.50	82.46	82.60	82.36	236,800
Feb 15, 2024	81.92	83.29	81.84	83.29	83.05	311,800
Feb 14, 2024	81.50	81.73	80.71	81.66	81.42	210,100
Feb 13, 2024	82.00	82.04	80.04	81.05	80.82	417,400
Feb 12, 2024	82.61	83.86	82.61	83.35	83.11	147,300
Feb 09, 2024	82.91	83.05	82.35	82.79	82.55	312,500
Feb 08, 2024	83.07	83.14	82.27	83.07	82.83	104,700
Feb 07, 2024	82.69	83.12	82.36	82.83	82.59	228,000
Feb 06, 2024	81.59	82.21	81.46	82.16	81.92	208,600
Feb 05, 2024	82.51	82.52	80.90	81.52	81.28	332,200
Feb 02, 2024	81.72	83.26	81.39	82.76	82.52	447,600
Feb 01, 2024	80.63	82.21	80.50	82.21	81.97	216,200
Jan 31, 2024	82.30	82.55	80.67	80.68	80.45	247,700
Jan 30, 2024	81.27	82.19	81.19	82.04	81.80	288,400
Jan 29, 2024	80.53	81.55	80.35	81.54	81.30	156,200
Jan 26, 2024	80.10	81.03	80.10	80.60	80.37	290,500
Jan 25, 2024	79.73	80.39	79.29	80.39	80.16	253,100
Jan 24, 2024	80.30	80.44	79.33	79.41	79.18	434,100
Jan 23, 2024	79.97	80.14	79.39	79.84	79.61	330,500
Jan 22, 2024	80.12	80.67	79.87	80.28	80.05	498,100
Jan 19, 2024	78.50	79.98	77.94	79.65	79.42	824,700
Jan 18, 2024	76.96	78.15	76.58	78.01	77.78	386,800
Jan 17, 2024	76.77	77.61	76.62	77.20	76.98	249,000
Jan 16, 2024	78.12	78.34	76.91	77.56	77.34	597,400
Jan 12, 2024	79.22	79.54	78.05	78.56	78.33	378,800
Jan 11, 2024	79.33	79.48	77.90	79.10	78.87	261,500
Jan 10, 2024	78.45	79.28	78.38	79.06	78.83	165,500
Jan 09, 2024	78.18	78.50	77.75	78.33	78.10	295,900
Jan 08, 2024	77.58	79.08	77.23	79.07	78.84	224,500
Jan 05, 2024	78.05	78.81	77.58	78.18	77.95	274,400
Jan 04, 2024	78.21	79.21	78.09	78.11	77.88	178,900
Jan 03, 2024	78.64	78.82	77.91	78.07	77.84	315,500
Jan 02, 2024	78.32	79.53	78.30	79.28	79.05	214,700
Dec 29, 2023	79.20	79.40	78.51	79.21	78.98	337,000
Dec 28, 2023	79.03	79.51	79.00	79.29	79.06	144,100
Dec 27, 2023	78.52	79.21	78.42	79.16	78.93	268,700
Dec 26, 2023	77.94	78.94	77.90	78.67	78.44	80,800
Dec 22, 2023	77.94	78.63	77.51	78.02	77.79	183,000
Dec 21, 2023	77.65	78.13	76.93	78.09	77.86	174,000
Dec 20, 2023	78.42	79.14	76.72	76.85	76.63	249,300
Dec 20, 2023	0.217 Dividend
Dec 19, 2023	78.06	79.06	78.06	79.06	78.61	151,200
Dec 18, 2023	78.10	78.34	77.90	78.02	77.58	207,900
Dec 15, 2023	77.48	78.18	77.32	77.87	77.43	502,000
Dec 14, 2023	77.59	77.96	76.96	77.86	77.42	440,800
Dec 13, 2023	75.09	77.18	74.86	77.18	76.75	206,400
Dec 12, 2023	74.61	75.12	74.23	75.05	74.63	136,700
Dec 11, 2023	73.79	74.42	73.69	74.38	73.96	239,900
Dec 08, 2023	73.16	73.95	73.03	73.74	73.32	182,900
Dec 07, 2023	73.26	73.43	72.87	73.25	72.84	190,300
Dec 06, 2023	73.67	73.94	72.86	73.01	72.60	145,700
Dec 05, 2023	73.27	73.44	72.84	73.34	72.93	101,200
Dec 04, 2023	72.99	73.73	72.98	73.63	73.22	201,300
Dec 01, 2023	72.54	73.87	72.52	73.80	73.38	353,100
Nov 30, 2023	71.24	72.64	71.18	72.54	72.13	237,000
Nov 29, 2023	70.61	71.07	70.39	70.51	70.11	161,600
Nov 28, 2023	70.05	70.70	69.89	70.32	69.92	267,200
Nov 27, 2023	70.09	70.29	69.79	70.01	69.62	211,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.72640.0000(-0.00%)

CRUDE OIL82.71+0.02(+0.02%)

Bitcoin CAD84,709.86-3,411.61(-3.87%)

ProShares Ultra Dow30 (DDM)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7264
0.0000(-0.00%)

CRUDE OIL
82.71
+0.02(+0.02%)

Bitcoin CAD
84,709.86
-3,411.61(-3.87%)