ProShares Ultra Dow30 (DDM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -1.54152684564 | 95.36 | 95.94 | 92.45 | 216551 | 93.92620105 | SP |
| 4 | -1.16 | -1.22041031036 | 95.05 | 99.92 | 92.45 | 248095 | 96.44986389 | SP |
| 12 | 9.69 | 11.5083135392 | 84.2 | 99.92 | 82.88 | 232656 | 93.36676977 | SP |
| 26 | 11.54 | 14.0133576199 | 82.35 | 99.92 | 78.89 | 245309 | 88.62476505 | SP |
| 52 | 28.71 | 44.0472537588 | 65.18 | 99.92 | 64.3101 | 267198 | 83.81868826 | SP |
| 156 | 14.84 | 18.7729285262 | 79.05 | 99.92 | 48.42 | 392477 | 69.76675319 | SP |
| 260 | 42.35 | 82.1691889794 | 51.54 | 99.92 | 21 | 497577 | 58.35419155 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 93.85 | 1.22 | 1.32 | 93.5 | 95.0994 | 93.5 | 144559 |
| 1730413800 | 92.63 | -1.91 | -2.02 | 93.37 | 93.65 | 92.45 | 414802 |
| 1730327400 | 94.54 | -0.31 | -0.33 | 94.63 | 95.7942 | 94.37 | 138576 |
| 1730241000 | 94.85 | -0.75 | -0.78 | 94.75 | 95.94 | 94.54 | 197060 |
| 1730154600 | 95.6 | 1.26 | 1.34 | 95.36 | 95.9 | 95.29 | 141755 |
| 1729895400 | 94.34 | -1.15 | -1.20 | 96.25 | 96.45 | 94.01 | 200549 |
| 1729809000 | 95.49 | -0.66 | -0.69 | 95.77 | 95.88 | 94.7 | 325437 |
| 1729722600 | 96.15 | -1.9 | -1.94 | 97.03 | 97.32 | 95.2 | 350760 |
| 1729636200 | 98.05 | -0.06 | -0.06 | 97.33 | 98.57 | 97.14 | 179410 |
| 1729549800 | 98.11 | -1.52 | -1.53 | 99.53 | 99.76 | 97.9 | 357884 |
| 1729290600 | 99.63 | 0.09 | 0.09 | 99.51 | 99.92 | 98.6 | 233544 |
| 1729204200 | 99.54 | 0.76 | 0.77 | 99.59 | 99.73 | 98.99 | 181598 |
| 1729117800 | 98.78 | 1.41 | 1.45 | 97.2 | 98.93 | 97.05 | 138255 |
| 1729031400 | 97.37 | -1.51 | -1.53 | 98.16 | 98.51 | 97.1451 | 536719 |
| 1728945000 | 98.88 | 1 | 1.02 | 97.65 | 99.12 | 97.176 | 314486 |
| 1728685800 | 97.88 | 1.75 | 1.82 | 96.38 | 98.05 | 96.3 | 402870 |
| 1728599400 | 96.13 | -0.21 | -0.22 | 96.26 | 96.305 | 95.4 | 120882 |
| 1728513000 | 96.34 | 1.94 | 2.06 | 94.46 | 96.58 | 94.07 | 166393 |
| 1728426600 | 94.4 | 0.52 | 0.55 | 94.31 | 94.62 | 93.578 | 84027 |
| 1728340200 | 93.88 | -1.72 | -1.80 | 95.05 | 95.38 | 93.35 | 166958 |
| 1728081000 | 95.6 | 1.43 | 1.52 | 95.18 | 95.73 | 94.02 | 375329 |
| 1727994600 | 94.17 | -0.87 | -0.92 | 94.33 | 94.66 | 93.47 | 219107 |
| 1727908200 | 95.04 | 0.14 | 0.15 | 95.02 | 95.27 | 94.16 | 154236 |
| 1727821800 | 94.9 | -0.68 | -0.71 | 95.27 | 95.6 | 93.88 | 477508 |
| 1727735400 | 95.58 | 0.06 | 0.06 | 95.32 | 95.68 | 93.8 | 326467 |
| 1727476200 | 95.52 | 0.55 | 0.58 | 95.41 | 97.0002 | 95.3 | 157188 |
| 1727389800 | 94.97 | 1.06 | 1.13 | 94.83 | 95.23 | 94.39 | 160085 |
| 1727303400 | 93.91 | -1.67 | -1.75 | 95.4 | 95.6 | 93.58 | 164569 |
| 1727217000 | 95.58 | 0.46 | 0.48 | 95.34 | 95.78 | 94.95 | 126373 |
| 1727130600 | 95.12 | 0.28 | 0.30 | 95.11 | 95.325 | 94.7 | 125898 |
| 1726871400 | 94.84 | 0.13 | 0.14 | 94.4 | 95.21 | 93.99 | 139335 |
| 1726785000 | 94.71 | 2.25 | 2.43 | 95 | 95.31 | 93.85 | 229336 |
| 1726698600 | 92.46 | -0.47 | -0.51 | 93.07 | 94.54 | 92.19 | 405791 |
| 1726612200 | 92.93 | -0.05 | -0.05 | 93.45 | 93.87 | 92.31 | 153430 |
| 1726525800 | 92.98 | 1 | 1.09 | 92.6 | 93.44 | 92.2685 | 290525 |
| 1726266600 | 91.98 | 1.27 | 1.40 | 90.92 | 92.5006 | 90.91 | 205700 |
| 1726180200 | 90.71 | 1.18 | 1.32 | 89.7 | 90.71 | 88.78 | 151542 |
| 1726093800 | 89.53 | 0.42 | 0.47 | 88.59 | 89.81 | 85.88 | 378529 |
| 1726007400 | 89.11 | -0.37 | -0.41 | 89.88 | 89.88 | 87.68 | 140318 |
| 1725921000 | 89.48 | 1.98 | 2.26 | 88.73 | 90.23 | 88.18 | 209741 |
| 1725661800 | 87.5 | -1.82 | -2.04 | 89.45 | 90.32 | 87.18 | 222314 |
| 1725575400 | 89.32 | -0.86 | -0.95 | 90.54 | 90.55 | 88.25 | 167298 |
| 1725489000 | 90.18 | 0.09 | 0.10 | 89.97 | 91.095 | 89.68 | 230065 |
| 1725402600 | 90.09 | -2.71 | -2.92 | 91.87 | 92.29 | 89.37 | 279716 |
| 1725057000 | 92.8 | 0.94 | 1.02 | 92.05 | 92.95 | 90.99 | 280829 |
| 1724970600 | 91.86 | 1.16 | 1.28 | 92.04 | 92.87 | 90.73 | 263672 |
| 1724884200 | 90.7 | -0.7 | -0.77 | 91.3 | 91.83 | 89.61 | 129314 |
| 1724797800 | 91.4 | 0.01 | 0.01 | 91.14 | 91.45 | 90.82 | 188587 |
| 1724711400 | 91.39 | 0.43 | 0.47 | 91.3 | 92.14 | 90.92 | 352866 |
| 1724452200 | 90.96 | 1.85 | 2.08 | 89.88 | 91.17 | 89.56 | 151647 |
| 1724365800 | 89.11 | -0.68 | -0.76 | 90.1 | 90.43 | 88.5 | 112807 |
| 1724279400 | 89.79 | 0.19 | 0.21 | 89.92 | 90.2 | 89.22 | 121362 |
| 1724193000 | 89.6 | -0.25 | -0.28 | 89.67 | 89.93 | 89.32 | 97810 |
| 1724106600 | 89.85 | 1.01 | 1.14 | 89.13 | 89.98 | 89.1 | 113824 |
| 1723847400 | 88.84 | 0.45 | 0.51 | 88.13 | 89.1399 | 87.96 | 122838 |
| 1723761000 | 88.39 | 2.48 | 2.89 | 87.92 | 88.53 | 87.2472 | 186656 |
| 1723674600 | 85.91 | 0.91 | 1.07 | 84.91 | 86.28 | 84.85 | 138397 |
| 1723588200 | 85 | 1.73 | 2.08 | 83.81 | 85.1 | 83.41 | 202155 |
| 1723501800 | 83.27 | -0.59 | -0.70 | 84.2 | 84.25 | 82.88 | 323272 |
| 1723242600 | 83.86 | 0.19 | 0.23 | 83.51 | 84.42 | 82.74 | 83669 |
| 1723156200 | 83.67 | 2.83 | 3.50 | 81.57 | 83.87 | 81.51 | 136488 |
| 1723069800 | 80.84 | -0.96 | -1.17 | 82.88 | 83.8 | 80.7 | 197029 |
| 1722983400 | 81.8 | 1.24 | 1.54 | 80.73 | 83.67 | 80.27 | 343922 |
| 1722897000 | 80.56 | -4.38 | -5.16 | 80.36 | 81.98 | 79.78 | 576571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
