Dark

DDM
ProShares Ultra Dow30
stock NYSE ETF

At Close

Aug 29, 2025 3:59:30 PM EDT

103.94USD-0.393%(-0.41)206,196

103.94Bid 104.02Ask 0.08Spread

Pre-market

Aug 27, 2025 8:49:30 AM EDT

103.38USD-0.930%(-0.97)0

After-hours

Aug 29, 2025 4:15:30 PM EDT

104.00USD+0.058%(+0.06)100

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	103.7500	103.990000	103.5300	103.9400	-0.393%	206,196	0.000%
2025-08-28	104.2200	104.490000	103.4574	104.3500	+0.356%	79,128	-0.393%
2025-08-27	103.2200	104.250000	103.2200	103.9800	+0.649%	55,922	-0.038%
2025-08-26	102.5400	103.410000	102.4400	103.3100	+0.555%	123,633	+0.610%
2025-08-25	103.8800	104.050000	102.6800	102.7400	-1.552%	145,200	+1.168%
2025-08-22	101.5500	104.890000	101.5400	104.3600	+3.820%	212,255	-0.402%
2025-08-21	100.3500	100.990000	99.6820	100.5200	-0.584%	131,488	+3.402%
2025-08-20	101.3000	101.620000	100.4500	101.1100	-0.040%	105,388	+2.799%
2025-08-19	101.3700	102.370000	100.6600	101.1500	+0.079%	176,301	+2.758%
2025-08-18	101.2000	101.430000	100.8800	101.0700	-0.178%	146,772	+2.840%
2025-08-15	102.3600	102.360000	101.0400	101.2500	+0.257%	517,452	+2.657%
2025-08-14	100.4100	101.239900	100.0800	100.9900	-0.158%	357,946	+2.921%
2025-08-13	99.8400	101.250000	99.7000	101.1500	+2.100%	194,415	+2.758%
2025-08-12	97.7200	99.250000	97.5800	99.0700	+2.123%	106,204	+4.916%
2025-08-11	98.0500	98.260000	96.6900	97.0100	-0.899%	117,957	+7.144%
2025-08-08	97.3800	98.300000	97.1900	97.8900	+0.949%	180,152	+6.180%
2025-08-07	98.9800	99.290000	96.2300	96.9700	-1.031%	241,399	+7.188%
2025-08-06	98.0100	98.360000	97.1800	97.9800	+0.389%	294,150	+6.083%
2025-08-05	97.9300	98.380000	96.8100	97.6000	-0.286%	217,361	+6.496%
2025-08-04	96.1700	97.930000	96.1200	97.8800	+2.675%	348,292	+6.191%
2025-08-01	96.2000	96.200000	94.3100	95.3300	-2.516%	266,601	+9.032%
2025-07-31	99.6000	100.000000	97.4350	97.7900	-1.560%	421,931	+6.289%
2025-07-30	100.2000	100.529900	98.5500	99.3400	-0.858%	360,237	+4.631%
2025-07-29	101.1200	101.210000	99.8100	100.2000	-0.831%	315,973	+3.733%
2025-07-28	101.1600	101.540000	100.6000	101.0400	-0.257%	456,789	+2.870%
2025-07-25	100.7000	101.530000	100.2300	101.3000	+0.766%	589,792	+2.606%
2025-07-24	100.4700	101.460000	100.3700	100.5300	-1.393%	330,982	+3.392%
2025-07-23	100.6400	101.950000	100.2500	101.9500	+2.318%	954,954	+1.952%
2025-07-22	98.6800	99.830000	98.6800	99.6400	+0.718%	154,196	+4.316%
2025-07-21	99.2900	100.100000	98.8450	98.9300	+0.051%	157,179	+5.064%
2025-07-18	100.0100	100.055000	98.3900	98.8800	-0.783%	148,557	+5.117%
2025-07-17	98.3400	99.890000	98.2900	99.6600	+1.208%	250,982	+4.295%
2025-07-16	98.2500	98.580000	96.4100	98.4700	+0.995%	328,026	+5.555%
2025-07-15	99.4900	99.760000	97.4500	97.5000	-2.069%	222,117	+6.605%
2025-07-14	98.8500	99.590000	98.6200	99.5600	+0.495%	104,211	+4.399%
2025-07-11	99.2000	99.480000	98.7500	99.0700	-1.413%	402,975	+4.916%
2025-07-10	99.5200	101.000000	99.2500	100.4900	+0.924%	349,381	+3.433%
2025-07-09	99.5200	100.070000	98.6802	99.5700	+0.974%	111,550	+4.389%
2025-07-08	99.2700	99.520000	98.5700	98.6100	-0.775%	265,130	+5.405%
2025-07-07	100.8900	101.060000	98.2950	99.3800	-1.828%	138,703	+4.588%
2025-07-03	100.1500	101.600000	100.0917	101.2300	+1.453%	204,011	+2.677%
2025-07-02	99.7700	100.080000	99.2200	99.7800	-0.120%	205,767	+4.169%
2025-07-01	97.8500	100.332900	97.7800	99.9000	+1.908%	643,700	+4.044%
2025-06-30	97.9800	98.270000	97.1900	98.0300	+1.187%	385,260	+6.029%
2025-06-27	95.6700	97.559900	95.6000	96.8800	+1.829%	243,161	+7.287%
2025-06-26	93.7800	95.220000	93.7700	95.1400	+1.852%	139,798	+9.250%
2025-06-25	93.7750	93.850000	92.8500	93.4100	-0.638%	112,853	+11.273%
2025-06-24	93.1100	94.450000	92.7400	94.0100	+2.352%	189,202	+10.563%
2025-06-23	90.3000	92.000000	89.2900	91.8500	+1.807%	226,693	+13.163%
2025-06-20	90.9300	91.190000	89.7900	90.2200	+0.033%	124,763	+15.207%
2025-06-18	90.5300	91.610000	89.9900	90.1900	-0.221%	108,347	+15.246%
2025-06-17	90.9600	91.750000	90.1100	90.3900	-1.439%	131,027	+14.991%
2025-06-16	91.1900	92.540000	91.1600	91.7100	+1.606%	172,533	+13.336%
2025-06-13	91.7100	92.050000	89.7900	90.2600	-3.661%	308,050	+15.156%
2025-06-12	92.6700	93.690000	92.1800	93.6900	+0.418%	111,018	+10.940%
2025-06-11	93.4000	94.320000	92.7400	93.3000	-0.021%	186,447	+11.404%
2025-06-10	92.7600	93.510000	92.5900	93.3200	+0.571%	134,903	+11.380%
2025-06-09	92.8500	93.350000	91.9600	92.7900	-0.022%	129,962	+12.016%
2025-06-06	92.5400	93.510000	92.0300	92.8100	+2.056%	170,501	+11.992%
2025-06-05	91.8100	92.140000	90.5200	90.9400	-0.351%	268,445	+14.295%
2025-06-04	92.0100	92.330000	91.2600	91.2600	-0.621%	123,404	+13.894%
2025-06-03	90.6000	91.999000	90.3900	91.8300	+1.045%	175,422	+13.187%
2025-06-02	89.8700	90.930000	88.9400	90.8800	+0.398%	218,663	+14.371%
2025-05-30	90.2300	91.150000	89.1600	90.5200	+0.055%	215,885	+14.825%
2025-05-29	90.4300	90.640000	88.8000	90.4700	+0.511%	190,219	+14.889%
2025-05-28	90.9600	91.450000	89.7600	90.0100	-1.164%	103,675	+15.476%
2025-05-27	89.7100	91.070000	89.0900	91.0700	+3.583%	218,114	+14.132%
2025-05-23	86.8700	88.690000	86.8300	87.9200	-1.202%	205,091	+18.221%
2025-05-22	88.6100	89.960000	88.4300	88.9900	-0.056%	137,629	+16.800%
2025-05-21	90.8600	91.490000	88.7200	89.0400	-3.855%	388,667	+16.734%
2025-05-20	92.7400	93.090000	91.7400	92.6100	-0.516%	261,744	+12.234%
2025-05-19	91.1400	93.299700	91.1400	93.0900	+0.725%	418,359	+11.655%
2025-05-16	91.1900	92.520000	90.6937	92.4200	+1.605%	401,461	+12.465%
2025-05-15	88.9100	91.080000	88.9000	90.9600	+1.326%	438,416	+14.270%
2025-05-14	90.4300	90.670000	89.4400	89.7700	-0.444%	230,733	+15.785%
2025-05-13	90.7200	91.300000	90.1700	90.1700	-1.292%	324,498	+15.271%
2025-05-12	90.8700	91.405000	90.1301	91.3500	+5.595%	241,447	+13.782%
2025-05-09	87.3000	87.600300	86.1590	86.5100	-0.723%	165,095	+20.148%
2025-05-08	86.7300	88.720000	86.2200	87.1400	+1.373%	173,532	+19.279%
2025-05-07	85.4700	86.560000	84.8400	85.9600	+1.308%	260,642	+20.917%
2025-05-06	84.8600	86.155000	84.5100	84.8500	-1.885%	170,351	+22.499%
2025-05-05	85.9000	87.400000	85.7700	86.4800	-0.403%	152,276	+20.190%
2025-05-02	86.2900	87.190000	85.7500	86.8300	+2.624%	170,466	+19.705%
2025-05-01	85.0000	86.000000	84.4800	84.6100	+0.666%	147,350	+22.846%
2025-04-30	82.5200	84.550000	80.4900	84.0500	+0.514%	320,614	+23.664%
2025-04-29	82.4700	84.110000	82.4105	83.6200	+1.370%	177,117	+24.300%
2025-04-28	82.2900	83.270000	81.0300	82.4900	+0.622%	179,685	+26.003%
2025-04-25	81.5300	82.115100	80.4200	81.9800	-0.037%	214,443	+26.787%
2025-04-24	79.8100	82.220000	79.1500	82.0100	+2.564%	464,122	+26.741%
2025-04-23	81.2800	83.100000	79.5700	79.9600	+2.016%	381,709	+29.990%
2025-04-22	76.1500	78.700000	75.8400	78.3800	+5.335%	328,850	+32.610%
2025-04-21	77.1300	77.250000	73.1000	74.4100	-4.968%	236,387	+39.686%
2025-04-17	78.3100	79.510000	77.5800	78.3000	-2.685%	337,757	+32.746%
2025-04-16	82.7400	83.570000	79.3800	80.4600	-3.525%	304,381	+29.182%
2025-04-15	84.2100	85.150800	83.3000	83.4000	-0.856%	215,712	+24.628%
2025-04-14	84.9600	85.062400	82.5300	84.1200	+1.816%	416,484	+23.562%
2025-04-11	79.6200	83.530000	78.8900	82.6200	+2.966%	313,617	+25.805%
2025-04-10	81.8300	82.030000	75.5000	80.2400	-5.019%	539,175	+29.536%
2025-04-09	71.3200	85.150000	71.3200	84.4800	+15.647%	893,287	+23.035%
2025-04-08	79.6500	80.015000	70.9100	73.0500	-1.735%	872,407	+42.286%
2025-04-07	70.9300	79.240000	69.0750	74.3400	-1.874%	728,866	+39.817%
2025-04-04	80.5900	81.340000	75.5101	75.7600	-10.933%	838,027	+37.196%
2025-04-03	87.5000	87.770000	84.9100	85.0600	-7.914%	756,043	+22.196%
2025-04-02	89.8600	93.070000	89.8275	92.3700	+1.128%	707,787	+12.526%
2025-04-01	90.8400	92.030000	89.3400	91.3400	-0.164%	671,582	+13.795%
2025-03-31	88.1200	92.080000	87.8900	91.4900	+2.064%	246,850	+13.608%
2025-03-28	92.4300	92.550000	89.4600	89.6400	-3.530%	191,780	+15.953%
2025-03-27	93.2400	93.840000	92.2400	92.9200	-0.642%	142,968	+11.860%
2025-03-26	94.3800	95.190000	93.0200	93.5200	-0.901%	448,278	+11.142%
2025-03-25	94.6500	94.910000	93.8300	94.3700	+0.032%	124,515	+10.141%
2025-03-24	93.3700	94.677300	93.2200	94.3400	+2.756%	367,644	+10.176%
2025-03-21	90.2400	91.950000	89.4500	91.8100	+0.076%	140,972	+13.212%
2025-03-20	90.7300	93.020000	90.6200	91.7400	-0.163%	107,808	+13.298%
2025-03-19	90.4100	92.740000	90.3000	91.8900	+1.919%	143,457	+13.114%
2025-03-18	90.9900	91.090000	89.4700	90.1600	-1.335%	134,224	+15.284%
2025-03-17	89.5100	92.029600	89.5050	91.3800	+1.907%	138,485	+13.745%
2025-03-14	87.7700	89.920000	87.3900	89.6700	+3.140%	184,934	+15.914%
2025-03-13	88.8900	89.310000	86.3700	86.9400	-2.501%	116,055	+19.554%
2025-03-12	90.5100	90.740000	87.7600	89.1700	-0.391%	231,749	+16.564%
2025-03-11	91.1700	91.410000	88.5100	89.5200	-2.345%	338,186	+16.108%
2025-03-10	93.4000	94.440000	90.3800	91.6700	-4.051%	245,581	+13.385%
2025-03-07	93.7300	96.010000	92.8200	95.5400	+0.962%	216,679	+8.792%
2025-03-06	94.6600	96.450000	93.7500	94.6300	-1.978%	245,743	+9.838%
2025-03-05	94.3000	97.120000	93.9600	96.5400	+2.159%	205,923	+7.665%
2025-03-04	96.3000	96.965000	93.7000	94.5000	-3.007%	333,905	+9.989%
2025-03-03	100.8600	101.400000	96.2300	97.4300	-2.929%	445,575	+6.682%
2025-02-28	97.9500	100.530000	97.1400	100.3700	+2.733%	224,096	+3.557%
2025-02-27	98.6300	100.530000	97.5600	97.7000	-0.893%	185,610	+6.387%
2025-02-26	99.5400	100.410000	97.9800	98.5800	-0.855%	178,741	+5.437%
2025-02-25	99.1300	100.030000	97.9200	99.4300	+0.699%	204,272	+4.536%
2025-02-24	99.3100	99.730000	98.1700	98.7400	+0.152%	423,973	+5.266%
2025-02-21	100.8400	100.980000	98.2250	98.5900	-3.447%	268,617	+5.427%
2025-02-20	103.4600	103.590000	101.0300	102.1100	-1.883%	118,226	+1.792%
2025-02-19	103.2600	104.130000	102.7300	104.0700	+0.299%	95,382	-0.125%
2025-02-18	103.4900	103.800000	102.7200	103.7600	-0.010%	111,193	+0.173%
2025-02-14	104.3700	104.780000	103.5800	103.7700	-0.670%	50,524	+0.164%
2025-02-13	103.6000	104.770000	102.8700	104.4700	+1.545%	106,197	-0.507%
2025-02-12	102.2100	103.370000	101.6500	102.8800	-1.115%	144,085	+1.030%
2025-02-11	102.7300	104.160000	102.6700	104.0400	+0.599%	97,666	-0.096%
2025-02-10	103.8900	104.060000	102.6200	103.4200	+0.730%	104,377	+0.503%
2025-02-07	104.8300	105.110000	102.5128	102.6700	-1.948%	217,908	+1.237%
2025-02-06	105.5500	105.680000	103.8298	104.7100	-0.541%	375,787	-0.735%
2025-02-05	103.9400	105.360000	102.8500	105.2800	+1.348%	103,592	-1.273%
2025-02-04	103.2600	104.092000	102.8500	103.8800	+0.552%	231,136	+0.058%
2025-02-03	101.2400	104.030000	100.7700	103.3100	-0.530%	302,914	+0.610%
2025-01-31	106.0400	106.160000	103.7200	103.8600	-1.573%	366,990	+0.077%
2025-01-30	104.4600	106.120000	104.4000	105.5200	+0.754%	185,511	-1.497%
2025-01-29	105.2200	105.900000	104.1700	104.7300	-0.570%	211,644	-0.754%
2025-01-28	104.7900	105.980000	104.3600	105.3300	+0.525%	135,874	-1.320%
2025-01-27	101.7000	104.830000	101.6800	104.7800	+1.344%	334,167	-0.802%
2025-01-24	103.7300	104.005100	103.0104	103.3900	-0.587%	249,639	+0.532%
2025-01-23	102.2100	104.040000	102.2100	104.0000	+1.771%	378,286	-0.058%
2025-01-22	102.2300	102.449900	101.7801	102.1900	+0.551%	337,931	+1.712%
2025-01-21	99.8900	101.760000	99.8900	101.6300	+2.470%	226,094	+2.273%
2025-01-17	99.1000	99.920000	98.8600	99.1800	+1.484%	198,212	+4.799%
2025-01-16	97.9900	98.340000	97.4300	97.7300	-0.316%	214,593	+6.354%
2025-01-15	97.7500	98.500000	97.3300	98.0400	+3.287%	257,606	+6.018%
2025-01-14	94.7900	95.060000	93.3600	94.9200	+1.043%	165,677	+9.503%
2025-01-13	92.1100	94.070000	91.9500	93.9400	+1.689%	219,877	+10.645%
2025-01-10	94.5800	94.610000	92.1600	92.3800	-3.267%	283,648	+12.514%
2025-01-08	95.1300	95.640000	94.2000	95.5000	+0.389%	428,277	+8.838%
2025-01-07	96.7500	96.900000	94.5100	95.1300	-0.855%	147,237	+9.261%
2025-01-06	96.7200	97.721800	95.5100	95.9500	-0.021%	264,001	+8.327%
2025-01-03	95.4200	96.260000	94.7900	95.9700	+1.513%	443,902	+8.305%
2025-01-02	96.6000	96.840000	93.5900	94.5400	-0.797%	389,167	+9.943%
2024-12-31	95.9500	96.262803	94.6900	95.3000	-0.209%	444,401	+9.066%
2024-12-30	95.3400	96.330000	94.0800	95.5000	-2.001%	581,077	+8.838%
2024-12-27	97.7100	98.450000	96.2500	97.4500	-1.526%	314,527	+6.660%
2024-12-26	97.9200	99.155700	97.9100	98.9600	+0.355%	162,626	+5.032%
2024-12-24	96.9800	98.680000	96.7400	98.6100	+1.586%	170,209	+5.405%
2024-12-23	96.3400	97.320000	95.2900	97.0700	+0.010%	397,020	+7.077%
2024-12-20	94.1600	98.640000	94.0500	97.0600	+2.406%	543,179	+7.088%
2024-12-19	96.0800	96.750000	94.7400	94.7800	+0.042%	356,940	+9.664%
2024-12-18	100.0400	101.010000	94.5600	94.7400	-5.118%	661,282	+9.711%
2024-12-17	100.1700	100.430000	99.4300	99.8500	-1.275%	274,029	+4.096%
2024-12-16	101.7900	102.240000	101.1014	101.1400	-0.502%	182,161	+2.768%
2024-12-13	102.3700	102.650000	101.4800	101.6500	-0.460%	246,469	+2.253%
2024-12-12	103.1800	103.470000	102.0700	102.1200	-1.037%	255,806	+1.782%
2024-12-11	103.9700	104.240000	103.1700	103.1900	-0.569%	173,725	+0.727%
2024-12-10	104.1800	104.740000	103.4700	103.7800	-0.613%	147,147	+0.154%
2024-12-09	105.6900	105.950000	104.3200	104.4200	-0.986%	143,671	-0.460%
2024-12-06	106.5800	106.770000	105.2900	105.4600	-0.734%	159,663	-1.441%
2024-12-05	107.0900	107.530000	106.0900	106.2400	-0.997%	121,435	-2.165%
2024-12-04	106.8000	107.600000	106.3500	107.3100	+1.322%	289,015	-3.140%
2024-12-03	106.5200	106.700000	105.3200	105.9100	-0.404%	230,292	-1.860%
2024-12-02	107.2100	107.350000	105.9500	106.3400	-0.821%	380,092	-2.257%
2024-11-29	106.1300	107.530000	106.1300	107.2200	+1.227%	153,244	-3.059%
2024-11-27	106.6100	107.290000	105.8700	105.9200	-0.545%	144,821	-1.869%
2024-11-26	105.4100	106.710000	104.5250	106.5000	+0.595%	215,929	-2.404%
2024-11-25	105.4400	106.290000	104.9330	105.8700	+1.935%	191,910	-1.823%
2024-11-22	102.2000	104.020000	102.1300	103.8600	+1.873%	345,432	+0.077%
2024-11-21	100.5000	102.650000	99.5300	101.9500	+2.093%	375,792	+1.952%
2024-11-20	99.4400	100.120000	98.2700	99.8600	+0.645%	443,413	+4.086%
2024-11-19	98.2200	99.750000	97.7100	99.2200	-0.621%	404,463	+4.757%
2024-11-18	99.7900	100.320000	99.4550	99.8400	-0.150%	176,167	+4.107%
2024-11-15	100.6000	100.910000	99.5205	99.9900	-1.371%	255,544	+3.950%
2024-11-14	102.7200	102.880000	101.1500	101.3800	-0.957%	374,221	+2.525%
2024-11-13	102.4300	103.180000	101.8200	102.3600	+0.157%	137,767	+1.544%
2024-11-12	104.1800	104.467000	102.0600	102.2000	-1.684%	396,951	+1.703%
2024-11-11	103.3800	104.769800	103.3800	103.9500	+1.365%	347,516	-0.010%
2024-11-08	101.7200	103.270000	101.3300	102.5500	+1.204%	250,107	+1.355%
2024-11-07	101.4400	101.730000	100.9300	101.3300	+0.010%	529,220	+2.576%
2024-11-06	100.1500	101.560000	99.7641	101.3200	+7.081%	800,017	+2.586%
2024-11-05	92.8500	94.760000	92.6200	94.6200	+1.961%	198,655	+9.850%
2024-11-04	93.5800	93.730000	92.1001	92.8000	-1.119%	400,314	+12.004%
2024-11-01	93.5000	95.099400	93.3900	93.8500	+1.317%	149,586	+10.751%
2024-10-31	93.3700	93.650000	92.4500	92.6300	-2.020%	421,242	+12.210%
2024-10-30	94.6300	95.794200	94.3700	94.5400	-0.327%	145,431	+9.943%
2024-10-29	94.7500	95.940000	94.5400	94.8500	-0.785%	203,438	+9.584%
2024-10-28	95.3600	95.900000	95.2300	95.6000	+1.336%	167,701	+8.724%
2024-10-25	96.2500	96.450000	94.0100	94.3400	-1.204%	207,840	+10.176%
2024-10-24	95.7700	95.880000	94.7000	95.4900	-0.686%	333,489	+8.849%
2024-10-23	97.0300	97.320000	95.2000	96.1500	-1.938%	357,526	+8.102%
2024-10-22	97.3300	98.570000	97.1400	98.0500	-0.061%	188,096	+6.007%
2024-10-21	99.5300	99.760000	97.9000	98.1100	-1.526%	358,513	+5.942%
2024-10-18	99.5100	99.920000	98.6000	99.6300	+0.090%	233,544	+4.326%
2024-10-17	99.5900	99.730000	98.9900	99.5400	+0.769%	181,599	+4.420%
2024-10-16	97.2000	98.930000	97.0500	98.7800	+1.448%	138,287	+5.224%
2024-10-15	98.1600	98.510000	97.1451	97.3700	-1.527%	538,096	+6.747%
2024-10-14	97.6500	99.120000	97.1760	98.8800	+1.022%	315,917	+5.117%
2024-10-11	96.3800	98.050000	96.2600	97.8800	+1.820%	427,510	+6.191%
2024-10-10	96.2600	96.305000	95.4000	96.1300	-0.218%	149,808	+8.124%
2024-10-09	94.4600	96.580000	94.0700	96.3400	+2.055%	166,527	+7.889%
2024-10-08	94.3100	94.620000	93.5780	94.4000	+0.554%	120,815	+10.106%
2024-10-07	95.0500	95.380000	93.3500	93.8800	-1.799%	195,817	+10.716%
2024-10-04	95.1800	95.730000	94.0200	95.6000	+1.519%	397,299	+8.724%
2024-10-03	94.3300	94.660000	93.4700	94.1700	-0.915%	235,315	+10.375%
2024-10-02	95.0200	95.270000	94.0600	95.0400	+0.148%	203,871	+9.364%
2024-10-01	95.2700	95.600000	93.8800	94.9000	-0.711%	521,088	+9.526%
2024-09-30	95.3200	95.680000	93.8000	95.5800	+0.063%	420,425	+8.747%
2024-09-27	95.4100	97.000200	95.3000	95.5200	+0.579%	169,480	+8.815%
2024-09-26	94.8300	95.230000	94.3900	94.9700	+1.129%	161,236	+9.445%
2024-09-25	95.4000	95.600000	93.5800	93.9100	-1.747%	165,239	+10.680%
2024-09-24	95.3400	95.780000	94.9500	95.5800	+0.484%	127,508	+8.747%
2024-09-23	95.1100	95.325000	94.7000	95.1200	+0.295%	125,907	+9.272%
2024-09-20	94.4000	95.210000	93.9900	94.8400	+0.137%	140,323	+9.595%
2024-09-19	95.0000	95.310000	93.8500	94.7100	+2.433%	261,353	+9.746%
2024-09-18	93.0700	94.540000	92.1900	92.4600	-0.506%	421,800	+12.416%
2024-09-17	93.4500	93.870000	92.3100	92.9300	-0.054%	190,953	+11.848%
2024-09-16	92.6000	93.440000	92.2685	92.9800	+1.087%	335,274	+11.787%
2024-09-13	90.9200	92.500600	90.8200	91.9800	+1.400%	258,391	+13.003%
2024-09-12	89.7000	90.710000	88.7800	90.7100	+1.318%	182,278	+14.585%
2024-09-11	88.5900	89.810000	85.8800	89.5300	+0.471%	378,542	+16.095%
2024-09-10	89.8800	89.890000	87.6800	89.1100	-0.414%	173,527	+16.642%
2024-09-09	88.7300	90.230000	88.1800	89.4800	+2.263%	211,313	+16.160%
2024-09-06	89.4500	90.320000	87.1800	87.5000	-2.038%	242,033	+18.789%
2024-09-05	90.5400	90.680000	88.2500	89.3200	-0.954%	177,956	+16.368%
2024-09-04	89.9700	91.095000	89.6800	90.1800	+0.100%	230,625	+15.258%
2024-09-03	91.8700	92.290000	89.3700	90.0900	-2.920%	316,778	+15.374%
2024-08-30	92.0500	92.950000	90.9900	92.8000	+1.023%	345,581	+12.004%
2024-08-29	92.0400	92.870000	90.7300	91.8600	+1.279%	280,239	+13.150%
2024-08-28	91.3000	91.830000	89.6100	90.7000	-0.766%	130,986	+14.598%
2024-08-27	91.1400	91.450000	90.8200	91.4000	+0.011%	191,613	+13.720%
2024-08-26	91.3000	92.140000	90.9200	91.3900	+0.473%	354,893	+13.732%
2024-08-23	89.8800	91.170000	89.5600	90.9600	+2.076%	152,611	+14.270%
2024-08-22	90.1000	90.430000	88.5000	89.1100	-0.757%	113,625	+16.642%
2024-08-21	89.9200	90.200000	89.2200	89.7900	+0.212%	122,181	+15.759%
2024-08-20	89.6700	89.930000	89.3200	89.6000	-0.278%	98,604	+16.004%
2024-08-19	89.1300	89.980000	89.1000	89.8500	+1.137%	133,159	+15.682%
2024-08-16	88.1300	89.139900	87.9600	88.8400	+0.509%	157,666	+16.997%
2024-08-15	87.9200	88.530000	87.2472	88.3900	+2.887%	188,139	+17.592%
2024-08-14	84.9100	86.280000	84.8500	85.9100	+1.071%	138,427	+20.987%
2024-08-13	83.8100	85.100000	83.4100	85.0000	+2.078%	242,539	+22.282%
2024-08-12	84.2000	84.210000	82.8800	83.2700	-0.704%	344,337	+24.823%
2024-08-09	83.5100	84.420000	82.7400	83.8600	+0.227%	84,761	+23.945%
2024-08-08	81.5700	83.870000	81.5100	83.6700	+3.501%	137,650	+24.226%
2024-08-07	82.8800	83.800000	80.7000	80.8400	-1.174%	198,327	+28.575%
2024-08-06	80.7300	83.670000	80.2700	81.8000	+1.539%	344,458	+27.066%
2024-08-05	80.3600	81.980000	79.7800	80.5600	-5.157%	587,132	+29.022%
2024-08-02	86.1600	86.360000	83.4400	84.9400	-3.125%	522,953	+22.369%
2024-08-01	90.4700	91.020000	86.6300	87.6800	-2.578%	397,118	+18.545%
2024-07-31	89.5000	91.440000	89.1050	90.0000	+0.592%	415,473	+15.489%
2024-07-30	88.8200	90.060000	88.6010	89.4700	+0.891%	208,597	+16.173%
2024-07-29	89.2900	89.330000	88.0300	88.6800	-0.259%	217,309	+17.208%
2024-07-26	87.1200	89.600000	87.0900	88.9100	+3.192%	281,444	+16.905%
2024-07-25	85.8000	88.225800	85.6800	86.1600	+0.373%	430,870	+20.636%
2024-07-24	87.1600	87.540000	85.5800	85.8400	-2.410%	315,785	+21.086%
2024-07-23	88.2900	88.728400	87.8500	87.9600	-0.295%	143,874	+18.167%
2024-07-22	88.1900	88.500000	87.4400	88.2200	+0.570%	295,847	+17.819%
2024-07-19	88.7900	89.090000	87.3300	87.7200	-1.846%	639,879	+18.491%
2024-07-18	91.1400	92.550000	89.1400	89.3700	-2.562%	454,563	+16.303%
2024-07-17	90.2200	91.890000	90.2100	91.7200	+1.091%	473,184	+13.323%
2024-07-16	88.2100	90.858200	88.1700	90.7300	+3.644%	296,476	+14.560%
2024-07-15	87.6000	88.070000	87.1600	87.5400	+1.027%	216,116	+18.734%
2024-07-12	86.0800	87.710000	85.7700	86.6500	+1.274%	354,712	+19.954%
2024-07-11	85.5200	86.110000	85.0610	85.5600	+0.140%	450,496	+21.482%
2024-07-10	83.5900	85.530000	83.5000	85.4400	+2.189%	236,402	+21.653%
2024-07-09	83.7500	84.470000	83.0000	83.6100	-0.251%	154,689	+24.315%
2024-07-08	84.2500	85.210000	83.6000	83.8200	-0.191%	273,663	+24.004%
2024-07-05	83.7400	84.080000	83.1000	83.9800	+0.383%	197,780	+23.768%
2024-07-03	84.0200	84.210000	83.3713	83.6600	-0.238%	134,918	+24.241%
2024-07-02	82.7900	83.860000	82.7900	83.8600	+0.902%	123,951	+23.945%
2024-07-01	83.3300	84.300000	82.6600	83.1100	+0.169%	222,506	+25.063%
2024-06-28	83.0800	84.340000	82.1700	82.9700	-0.276%	495,416	+25.274%
2024-06-27	82.8100	83.559900	82.6200	83.2000	+0.181%	238,209	+24.928%
2024-06-26	82.5500	83.300000	82.1700	83.0500	-0.324%	174,373	+25.154%
2024-06-25	84.3400	84.600400	82.7800	83.3200	-1.431%	382,589	+24.748%
2024-06-24	83.9200	85.240000	83.7200	84.5300	+1.343%	392,240	+22.962%
2024-06-21	83.5900	83.920000	83.0986	83.4100	-0.024%	239,386	+24.613%
2024-06-20	82.0300	83.889900	81.8800	83.4300	+1.496%	231,987	+24.583%
2024-06-18	82.1100	82.650000	81.7829	82.2000	+0.195%	148,457	+26.448%
2024-06-17	80.6100	82.255000	80.4900	82.0400	+1.147%	200,586	+26.694%
2024-06-14	80.3600	81.150000	79.9400	81.1100	-0.307%	221,138	+28.147%
2024-06-13	81.3300	81.680000	80.3800	81.3600	-0.441%	342,632	+27.753%
2024-06-12	83.4200	83.460000	81.3200	81.7200	-0.195%	334,804	+27.190%
2024-06-11	81.7100	81.920000	80.5500	81.8800	-0.679%	202,400	+26.942%
2024-06-10	81.8200	82.440000	81.5600	82.4400	+0.475%	101,902	+26.080%
2024-06-07	82.2800	83.410000	81.8500	82.0500	-0.521%	269,546	+26.679%
2024-06-06	82.2400	83.020000	81.8900	82.4800	+0.414%	126,754	+26.018%
2024-06-05	82.1900	82.300000	81.1200	82.1400	+0.502%	153,226	+26.540%
2024-06-04	80.7000	82.110000	80.5200	81.7300	+0.566%	198,453	+27.175%
2024-06-03	81.9300	81.930000	79.8600	81.2700	-0.648%	427,281	+27.895%
2024-05-31	79.4900	81.810000	79.2000	81.8000	+3.166%	328,801	+27.066%
2024-05-30	79.2600	79.680000	78.8900	79.2900	-1.686%	283,360	+31.088%
2024-05-29	80.9500	81.080000	80.5000	80.6500	-2.112%	203,311	+28.878%
2024-05-28	82.8700	83.040000	81.6900	82.3900	-1.057%	258,118	+26.156%
2024-05-24	83.4800	83.890000	83.0700	83.2700	-0.048%	201,603	+24.823%
2024-05-23	86.0500	86.050000	83.0800	83.3100	-3.049%	221,110	+24.763%
2024-05-22	86.4700	86.870000	85.4700	85.9300	-1.093%	141,920	+20.959%
2024-05-21	86.6500	86.970000	86.4300	86.8800	+0.347%	104,826	+19.636%
2024-05-20	87.2900	87.710000	86.4800	86.5800	-0.984%	176,096	+20.051%
2024-05-17	87.0500	87.440000	86.7300	87.4400	+0.726%	137,563	+18.870%
2024-05-16	87.0700	87.610000	86.8100	86.8100	-0.092%	199,080	+19.733%
2024-05-15	86.0300	87.010000	85.9300	86.8900	+1.828%	266,763	+19.623%
2024-05-14	84.9100	85.610000	84.5800	85.3300	+0.554%	256,527	+21.809%
2024-05-13	85.7000	85.800000	84.7300	84.8600	-0.411%	124,278	+22.484%
2024-05-10	85.2600	85.510000	84.7800	85.2100	+0.590%	162,277	+21.981%
2024-05-09	83.0400	84.800000	83.0200	84.7100	+1.754%	351,997	+22.701%
2024-05-08	82.3400	83.420000	82.3100	83.2500	+0.909%	166,689	+24.853%
2024-05-07	82.6900	82.940000	82.3500	82.5000	+0.109%	203,072	+25.988%
2024-05-06	82.3500	82.540000	81.7100	82.4100	+0.844%	233,503	+26.125%
2024-05-03	81.8700	82.220000	81.0400	81.7200	+2.303%	524,304	+27.190%
2024-05-02	79.4100	80.070000	78.4500	79.8800	+1.745%	209,623	+30.120%
2024-05-01	78.2300	80.390000	78.1700	78.5100	+0.384%	402,178	+32.391%
2024-04-30	80.0400	80.140000	78.1900	78.2100	-2.929%	200,214	+32.899%
2024-04-29	80.2700	80.740000	79.8800	80.5700	+0.763%	208,453	+29.006%
2024-04-26	79.3200	80.380000	79.2400	79.9600	+0.705%	467,281	+29.990%
2024-04-25	78.9700	79.680000	77.9991	79.4000	-1.987%	393,223	+30.907%
2024-04-24	81.1100	81.370000	80.3600	81.0100	-0.271%	308,228	+28.305%
2024-04-23	80.6600	81.450000	80.3600	81.2300	+1.385%	566,151	+27.958%
2024-04-22	79.8200	80.980000	79.0800	80.1200	+1.328%	287,414	+29.730%
2024-04-19	78.5400	79.580000	78.3100	79.0700	+1.164%	675,678	+31.453%
2024-04-18	78.6800	79.460000	77.8000	78.1600	+0.141%	257,663	+32.984%
2024-04-17	78.7900	79.180000	77.6000	78.0500	-0.370%	343,689	+33.171%
2024-04-16	79.0000	79.100000	77.9100	78.3400	+0.384%	287,039	+32.678%
2024-04-15	80.5400	80.760000	77.7600	78.0400	-1.390%	622,245	+33.188%
2024-04-12	80.1800	80.410000	78.6700	79.1400	-2.453%	347,368	+31.337%
2024-04-11	81.5200	81.740000	80.0300	81.1300	-0.012%	338,988	+28.115%
2024-04-10	81.3200	81.770000	80.5200	81.1400	-2.312%	271,482	+28.100%
2024-04-09	83.3500	83.480000	81.7000	83.0600	-0.084%	123,257	+25.138%
2024-04-08	83.1200	83.570000	82.9700	83.1300	+0.096%	156,717	+25.033%
2024-04-05	81.9700	83.700000	81.8900	83.0500	+1.466%	233,656	+25.154%
2024-04-04	85.3100	85.400000	81.7200	81.8500	-2.779%	411,880	+26.988%
2024-04-03	84.3300	84.880000	83.6300	84.1900	-0.154%	427,510	+23.459%
2024-04-02	84.5000	84.560000	83.7700	84.3200	-1.953%	270,091	+23.269%
2024-04-01	87.0500	87.140000	85.7561	86.0000	-1.240%	363,449	+20.860%
2024-03-28	87.1700	87.400000	86.7500	87.0800	+0.092%	232,012	+19.362%
2024-03-27	85.8800	87.000000	85.6600	87.0000	+2.281%	470,609	+19.471%
2024-03-26	85.3900	85.630000	84.9200	85.0600	-0.035%	229,251	+22.196%
2024-03-25	85.4700	85.580000	85.0300	85.0900	-0.816%	222,652	+22.153%
2024-03-22	87.1900	87.320000	85.7750	85.7900	-1.617%	368,842	+21.156%
2024-03-21	86.5600	87.670000	86.3700	87.2000	+1.395%	397,901	+19.197%
2024-03-20	83.9500	86.140000	83.8600	86.0000	+1.655%	356,719	+20.860%
2024-03-19	83.3500	84.630000	83.0600	84.6000	+1.622%	303,923	+22.861%
2024-03-18	83.4500	83.690000	83.1200	83.2500	+0.374%	539,729	+24.853%
2024-03-15	83.2000	83.880000	82.5100	82.9400	-1.121%	314,053	+25.320%
2024-03-14	84.7800	84.850000	82.9420	83.8800	-0.651%	545,085	+23.915%
2024-03-13	84.5900	85.060000	83.9000	84.4300	+0.249%	638,431	+23.108%
2024-03-12	83.5900	84.490000	82.9600	84.2200	+1.226%	582,331	+23.415%
2024-03-11	82.5600	83.310000	82.0100	83.2000	+0.156%	415,522	+24.928%

document.getElementById("lkknRk").onerror = function(){this.style.display='none';}; .dark-mode .RYgvb9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYgvb9{ color: #333333; background-color: white; border: 2px solid #333333; }DDMProShares Ultra Dow30stock NYSE ETF

DDM
ProShares Ultra Dow30
stock NYSE ETF