ProShares Ultra Dow30 (DDM) Historical Stock Data
79.81 ↑1.30 (1.66%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DDM is down -0.29% a day on average. There have been 12 days where ProShares Ultra Dow30 closed green and 18 days where DDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 78.23 | 78.51 | ↑$0.28 (0.36%) | 78.17 | 80.39 | 400.41K |
| 2024-04-30 | 80.04 | 78.21 | ↓$1.83 (-2.29%) | 78.19 | 80.14 | 199.84K |
| 2024-04-29 | 80.27 | 80.57 | ↑$0.30 (0.37%) | 79.92 | 80.74 | 208.45K |
| 2024-04-26 | 79.32 | 79.96 | ↑$0.64 (0.81%) | 79.24 | 80.38 | 450.71K |
| 2024-04-25 | 78.97 | 79.40 | ↑$0.43 (0.54%) | 78.00 | 79.68 | 392.20K |
| 2024-04-24 | 81.11 | 81.01 | ↓$0.10 (-0.12%) | 80.43 | 81.37 | 307.71K |
| 2024-04-23 | 80.66 | 81.23 | ↑$0.57 (0.71%) | 80.37 | 81.45 | 555.31K |
| 2024-04-22 | 79.82 | 80.12 | ↑$0.30 (0.38%) | 79.09 | 80.98 | 287.41K |
| 2024-04-19 | 78.54 | 79.07 | ↑$0.53 (0.67%) | 78.31 | 79.58 | 674.07K |
| 2024-04-18 | 78.68 | 78.16 | ↓$0.52 (-0.66%) | 77.80 | 79.46 | 256.90K |
| 2024-04-17 | 78.79 | 78.05 | ↓$0.74 (-0.94%) | 77.60 | 79.17 | 343.49K |
| 2024-04-16 | 79.00 | 78.34 | ↓$0.66 (-0.84%) | 77.91 | 79.10 | 281.25K |
| 2024-04-15 | 80.54 | 78.04 | ↓$2.50 (-3.10%) | 77.76 | 80.76 | 622.07K |
| 2024-04-12 | 80.18 | 79.14 | ↓$1.04 (-1.30%) | 78.67 | 80.41 | 347.34K |
| 2024-04-11 | 81.52 | 81.13 | ↓$0.39 (-0.48%) | 80.08 | 81.73 | 338.96K |
| 2024-04-10 | 81.32 | 81.14 | ↓$0.18 (-0.22%) | 80.52 | 81.77 | 270.31K |
| 2024-04-09 | 83.35 | 83.06 | ↓$0.29 (-0.35%) | 81.70 | 83.48 | 122.06K |
| 2024-04-08 | 83.12 | 83.13 | ↑$0.01 (0.01%) | 83.03 | 83.57 | 156.04K |
| 2024-04-05 | 81.97 | 83.05 | ↑$1.08 (1.32%) | 81.89 | 83.70 | 233.64K |
| 2024-04-04 | 85.31 | 81.85 | ↓$3.46 (-4.06%) | 81.72 | 85.40 | 400.84K |
| 2024-04-03 | 84.33 | 84.19 | ↓$0.14 (-0.17%) | 83.65 | 84.88 | 427.48K |
| 2024-04-02 | 84.50 | 84.32 | ↓$0.18 (-0.21%) | 83.77 | 84.56 | 269.67K |
| 2024-04-01 | 87.05 | 86.00 | ↓$1.05 (-1.21%) | 85.76 | 87.14 | 362.95K |
| 2024-03-28 | 87.17 | 87.08 | ↓$0.09 (-0.10%) | 86.75 | 87.40 | 232.01K |
| 2024-03-27 | 85.88 | 87.00 | ↑$1.12 (1.30%) | 85.66 | 87.00 | 469.22K |
| 2024-03-26 | 85.39 | 85.06 | ↓$0.33 (-0.39%) | 84.93 | 85.63 | 229.10K |
| 2024-03-25 | 85.47 | 85.09 | ↓$0.38 (-0.44%) | 85.03 | 85.58 | 222.42K |
| 2024-03-22 | 87.19 | 85.79 | ↓$1.40 (-1.61%) | 85.78 | 87.32 | 368.46K |
| 2024-03-21 | 86.56 | 87.20 | ↑$0.64 (0.74%) | 86.37 | 87.67 | 397.89K |
| 2024-03-20 | 83.95 | 86.00 | ↑$2.05 (2.44%) | 83.86 | 86.14 | 348.45K |
Create an account or log in to view more rows.
$DDM gets me every time lol
$DDM almost go time
$DDM come on bulls we can do it
don’t let bears win
$DDM going down
$DDM what happen
$DDM taking off soon
$DDM the time is near
$DDM looks good
$DDM I love this stonk!
$DDM good times