ProShares Ultra Dow30 (NY:DDM)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	53.88	54.07	53.16	53.21	1,495,448	-1.70(-3.10%)
Mar 11, 2026	55.51	55.58	54.36	54.91	200,520	-0.65(-1.17%)
Mar 10, 2026	55.65	56.75	55.04	55.56	247,228	-0.08(-0.14%)
Mar 09, 2026	53.97	55.93	53.03	55.64	546,642	+0.59(+1.07%)
Mar 06, 2026	54.70	55.22	53.88	55.05	274,749	-1.07(-1.91%)
Mar 05, 2026	57.07	57.48	55.27	56.12	373,914	-1.86(-3.21%)
Mar 04, 2026	57.73	58.30	57.16	57.98	190,973	+0.50(+0.87%)
Mar 03, 2026	56.24	57.92	55.40	57.48	435,045	-0.89(-1.52%)
Mar 02, 2026	57.23	58.80	57.20	58.37	224,602	-0.17(-0.29%)
Feb 27, 2026	58.52	58.75	57.84	58.54	299,952	-1.23(-2.06%)
Feb 26, 2026	60.30	60.54	59.17	59.77	194,708	+0.01(+0.02%)
Feb 25, 2026	59.50	59.82	59.15	59.76	92,689	+0.67(+1.13%)
Feb 24, 2026	58.25	59.31	58.11	59.09	142,601	+0.88(+1.51%)
Feb 23, 2026	59.75	60.26	57.98	58.21	254,200	-1.94(-3.23%)
Feb 20, 2026	59.29	60.37	59.02	60.15	199,585	+0.52(+0.87%)
Feb 19, 2026	59.91	60.10	59.17	59.63	96,524	-0.64(-1.06%)
Feb 18, 2026	60.21	60.80	59.79	60.27	110,255	+0.25(+0.42%)
Feb 17, 2026	59.86	60.38	59.10	60.02	178,662	+0.20(+0.33%)
Feb 13, 2026	59.81	60.45	58.92	59.82	291,401	+0.11(+0.18%)
Feb 12, 2026	61.82	62.15	59.69	59.71	420,938	-1.67(-2.72%)
Feb 11, 2026	62.13	62.27	60.86	61.38	183,573	-0.14(-0.23%)
Feb 10, 2026	61.65	62.34	61.41	61.52	217,401	+0.11(+0.18%)
Feb 09, 2026	61.11	61.62	60.72	61.41	149,761	+0.04(+0.07%)
Feb 06, 2026	59.25	61.49	59.25	61.37	759,234	+2.94(+5.03%)
Feb 05, 2026	59.34	59.47	58.31	58.43	726,102	-1.52(-2.54%)
Feb 04, 2026	59.75	60.29	59.06	59.95	181,756	+0.62(+1.05%)
Feb 03, 2026	59.51	60.34	58.34	59.33	304,973	-0.39(-0.65%)
Feb 02, 2026	58.49	59.92	58.11	59.72	317,544	+1.20(+2.05%)
Jan 30, 2026	58.56	58.87	57.50	58.52	647,567	-0.36(-0.61%)
Jan 29, 2026	58.82	59.50	57.85	58.88	177,785	+0.06(+0.10%)
Jan 28, 2026	58.90	59.13	58.57	58.82	228,991	+0.00(+0.00%)
Jan 27, 2026	58.99	59.20	58.49	58.82	218,130	-1.02(-1.70%)
Jan 26, 2026	59.24	60.01	59.24	59.84	322,723	+0.79(+1.34%)
Jan 23, 2026	59.33	59.40	58.74	59.05	571,868	-0.75(-1.25%)
Jan 22, 2026	59.73	60.60	58.75	59.80	1,553,788	+0.71(+1.20%)
Jan 21, 2026	57.88	59.64	57.87	59.09	632,468	+1.39(+2.41%)
Jan 20, 2026	58.01	58.70	57.55	57.70	497,488	-2.09(-3.50%)
Jan 16, 2026	60.05	60.39	59.50	59.79	226,881	-0.25(-0.42%)
Jan 15, 2026	59.50	60.35	59.48	60.04	503,888	+0.71(+1.20%)
Jan 14, 2026	59.11	59.41	58.60	59.33	1,045,050	-0.09(-0.15%)
Jan 13, 2026	60.31	60.44	59.11	59.42	1,285,412	-0.99(-1.64%)
Jan 12, 2026	59.55	60.51	58.99	60.41	303,644	+0.20(+0.33%)
Jan 09, 2026	59.67	60.34	59.45	60.21	441,988	+0.57(+0.96%)
Jan 08, 2026	58.51	59.86	58.49	59.64	369,947	+0.60(+1.02%)
Jan 07, 2026	60.38	60.53	58.92	59.04	501,432	-1.10(-1.83%)
Jan 06, 2026	58.89	60.26	58.82	60.14	510,432	+1.14(+1.93%)
Jan 05, 2026	57.71	59.53	57.70	59.00	486,082	+1.47(+2.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.