Dark

DDM
ProShares Ultra Dow30
stock NYSE ETF

Market Open

Aug 6, 2026 11:00:33 AM EDT

69.84USD-0.598%(-0.42)43,135

69.29Bid 72.04Ask 2.75Spread

Pre-market

Aug 6, 2026 9:14:30 AM EDT

70.54USD+0.395%(+0.28)902

After-hours

Aug 5, 2026 4:29:30 PM EDT

70.44USD+0.262%(+0.18)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	70.3800	70.3800	69.8400	69.8400	-0.640%	43,135	0.000%
2026-08-05	70.3800	71.2500	70.2600	70.2900	+0.861%	232,091	-0.640%
2026-08-04	69.0100	70.0600	68.5400	69.6900	+3.474%	223,411	+0.215%
2026-08-03	66.8900	67.4300	66.7453	67.3500	+2.574%	142,992	+3.697%
2026-07-31	65.5200	65.9800	64.4000	65.6600	+1.124%	346,869	+6.366%
2026-07-30	64.2700	65.0700	63.6338	64.9300	+2.220%	145,683	+7.562%
2026-07-29	65.2500	65.3700	63.2950	63.5200	-4.309%	309,785	+9.950%
2026-07-28	66.1500	66.6900	65.6200	66.3800	+2.155%	255,847	+5.212%
2026-07-27	65.8000	65.9719	64.5400	64.9800	+0.995%	137,808	+7.479%
2026-07-24	63.9700	64.7837	63.7810	64.3400	+0.846%	115,031	+8.548%
2026-07-23	63.4700	64.2000	63.4500	63.8000	-2.027%	644,702	+9.467%
2026-07-22	65.1300	65.7998	65.0400	65.1200	0.000%	172,120	+7.248%
2026-07-21	64.6900	65.4700	64.5100	65.1200	+1.370%	115,720	+7.248%
2026-07-20	65.2100	65.5300	64.0600	64.2400	-1.139%	105,153	+8.717%
2026-07-17	64.5800	66.0900	64.5800	64.9800	-1.531%	115,469	+7.479%
2026-07-16	66.4300	66.7350	65.5200	65.9900	-0.392%	89,621	+5.834%
2026-07-15	66.2100	66.6700	65.7600	66.2500	+0.501%	157,222	+5.419%
2026-07-14	65.6000	66.4200	65.4200	65.9200	0.000%	166,243	+5.947%
2026-07-13	66.2200	66.7107	65.5800	65.9200	-0.513%	132,155	+5.947%
2026-07-10	66.2600	66.4100	65.2700	66.2600	+0.623%	130,408	+5.403%
2026-07-09	65.6800	66.1200	65.3500	65.8500	+0.473%	273,172	+6.059%
2026-07-08	65.8000	65.8450	64.8368	65.5400	-2.194%	375,774	+6.561%
2026-07-07	68.0000	68.0000	66.6700	67.0100	-0.505%	169,447	+4.223%
2026-07-06	67.0500	67.3600	66.3300	67.3500	+0.823%	135,529	+3.697%
2026-07-02	66.3000	66.9400	65.8350	66.8000	+2.016%	160,520	+4.551%
2026-07-01	65.2700	66.5999	64.8500	65.4800	-0.076%	168,888	+6.659%
2026-06-30	65.4200	65.6950	64.7700	65.5300	+0.522%	220,091	+6.577%
2026-06-29	64.8700	65.4300	64.6250	65.1900	+1.605%	158,744	+7.133%
2026-06-26	64.0300	65.0100	63.7900	64.1600	-0.727%	88,382	+8.853%
2026-06-25	65.1200	66.3800	64.4500	64.6300	+0.357%	195,987	+8.061%
2026-06-24	63.9600	65.3600	63.8300	64.4000	+0.405%	105,799	+8.447%
2026-06-23	63.6600	64.6100	63.2400	64.1400	-0.125%	170,126	+8.887%
2026-06-22	64.1900	64.6700	64.0200	64.2200	+0.501%	202,578	+8.751%
2026-06-18	64.6300	64.7500	63.9000	63.9000	+0.235%	136,440	+9.296%
2026-06-17	64.9700	65.7300	63.5119	63.7500	-2.059%	158,032	+9.553%
2026-06-16	64.7700	65.5000	64.7700	65.0900	+1.213%	146,369	+7.298%
2026-06-15	64.5000	64.9050	64.2000	64.3100	+2.063%	418,656	+8.599%
2026-06-12	62.9700	63.4900	62.1600	63.0100	+1.449%	195,459	+10.840%
2026-06-11	60.6600	62.4500	60.3163	62.1100	+3.638%	170,321	+12.446%
2026-06-10	61.7400	62.0500	59.9300	59.9300	-3.696%	194,593	+16.536%
2026-06-09	62.7100	63.2100	60.6900	62.2300	+0.177%	281,708	+12.229%
2026-06-08	62.5500	63.1500	62.0050	62.1200	-0.257%	122,585	+12.428%
2026-06-05	64.2800	64.2900	62.1300	62.2800	-2.748%	148,999	+12.139%
2026-06-04	63.3300	64.2400	63.1210	64.0400	+3.307%	241,902	+9.057%
2026-06-03	62.7700	63.1100	61.9800	61.9900	-2.286%	87,418	+12.663%
2026-06-02	62.2300	63.5700	62.2300	63.4400	+0.923%	80,482	+10.088%
2026-06-01	62.4600	62.9400	62.1300	62.8600	+0.319%	160,363	+11.104%
2026-05-29	62.0000	62.8050	61.8800	62.6600	+1.408%	88,527	+11.459%
2026-05-28	61.3800	62.0200	61.1361	61.7900	0.000%	84,407	+13.028%
2026-05-27	61.5500	62.1600	61.5300	61.7900	+0.701%	80,364	+13.028%
2026-05-26	61.9600	62.0600	61.0700	61.3600	-0.422%	132,215	+13.820%
2026-05-22	61.8100	62.1999	61.5400	61.6200	+1.199%	130,167	+13.340%
2026-05-21	59.8400	61.1100	59.5500	60.8900	+1.129%	94,431	+14.699%
2026-05-20	59.1700	60.3700	58.3700	60.2100	+2.537%	286,692	+15.994%
2026-05-19	58.9700	59.2600	58.4700	58.7200	-1.228%	73,969	+18.937%
2026-05-18	59.1600	59.6400	58.6800	59.4500	+0.592%	218,755	+17.477%
2026-05-15	59.6200	59.6600	59.0500	59.1000	-2.104%	257,262	+18.173%
2026-05-14	60.5100	60.7000	59.9300	60.3700	+1.513%	286,108	+15.687%
2026-05-13	59.3200	59.6100	58.9300	59.4700	-0.402%	158,245	+17.437%
2026-05-12	59.3900	59.8200	58.6000	59.7100	+0.286%	296,907	+16.965%
2026-05-11	59.2200	59.6800	59.0500	59.5400	+0.405%	184,058	+17.299%
2026-05-08	59.8300	59.8700	59.0100	59.3000	+0.101%	136,875	+17.774%
2026-05-07	60.3500	60.5400	59.0800	59.2400	-1.250%	1,021,337	+17.893%
2026-05-06	59.5300	60.2900	59.5300	59.9900	+2.442%	176,632	+16.419%
2026-05-05	58.3200	58.7300	57.9500	58.5600	+1.332%	180,717	+19.262%
2026-05-04	58.7300	58.9500	57.6800	57.7900	-2.200%	129,222	+20.851%
2026-05-01	60.0500	60.3000	59.0800	59.0900	-0.722%	197,517	+18.193%
2026-04-30	58.1800	59.7300	58.1580	59.5200	+3.262%	302,619	+17.339%
2026-04-29	58.1800	58.2100	57.2800	57.6400	-1.132%	82,888	+21.166%
2026-04-28	58.8100	58.8600	58.1900	58.3000	-0.171%	82,087	+19.794%
2026-04-27	58.3700	58.8200	58.0800	58.4000	-0.188%	64,491	+19.589%
2026-04-24	58.7400	58.8300	58.2000	58.5100	-0.425%	118,668	+19.364%
2026-04-23	58.6300	59.2299	57.7100	58.7600	-0.726%	239,991	+18.856%
2026-04-22	59.2900	59.4700	58.8492	59.1900	+1.405%	121,752	+17.993%
2026-04-21	59.7600	60.0450	58.2400	58.3700	-1.202%	205,890	+19.651%
2026-04-20	58.9200	59.1500	58.6300	59.0800	-0.017%	126,790	+18.213%
2026-04-17	58.2200	59.7200	58.1800	59.0900	+3.576%	301,212	+18.193%
2026-04-16	57.0400	57.2200	56.4978	57.0500	+0.405%	182,021	+22.419%
2026-04-15	57.2200	57.3199	56.4000	56.8200	-0.333%	179,234	+22.914%
2026-04-14	56.2600	57.1100	56.1800	57.0100	+1.459%	152,006	+22.505%
2026-04-13	54.7900	56.2600	54.6241	56.1900	+1.189%	283,227	+24.293%
2026-04-10	56.2500	56.2900	55.4400	55.5300	-1.227%	82,470	+25.770%
2026-04-09	55.1400	56.5264	55.0800	56.2200	+1.133%	105,890	+24.226%
2026-04-08	55.4800	55.8000	54.7900	55.5900	+5.725%	394,460	+25.634%
2026-04-07	52.5400	52.6800	51.7600	52.5800	-0.398%	485,488	+32.826%
2026-04-06	52.2100	52.8500	52.1501	52.7900	+0.667%	327,365	+32.298%
2026-04-02	51.3400	52.9800	51.0350	52.4400	-0.171%	1,633,801	+33.181%
2026-04-01	52.7500	53.0900	52.4100	52.5300	+0.922%	186,212	+32.953%
2026-03-31	50.6700	52.1500	50.2400	52.0500	+4.918%	190,620	+34.179%
2026-03-30	50.3650	50.4800	49.2600	49.6100	+0.242%	146,339	+40.778%
2026-03-27	50.8000	50.8400	49.2900	49.4900	-3.509%	195,003	+41.119%
2026-03-26	51.7900	52.5800	51.1800	51.2900	-1.987%	217,580	+36.167%
2026-03-25	52.6900	53.0000	51.8900	52.3300	+0.984%	181,240	+33.461%
2026-03-24	51.2200	52.4650	51.1200	51.8200	-0.461%	181,912	+34.774%
2026-03-23	52.3400	53.1500	51.8300	52.0600	+2.601%	317,003	+34.153%
2026-03-20	51.3300	51.6600	50.1800	50.7400	-1.724%	241,398	+37.643%
2026-03-19	51.3900	52.1600	51.0200	51.6300	-0.883%	333,221	+35.270%
2026-03-18	53.4600	53.6400	52.0400	52.0900	-3.430%	1,294,737	+34.076%
2026-03-17	54.5000	54.8700	53.8800	53.9400	+0.242%	1,249,414	+29.477%
2026-03-16	53.7300	54.3100	53.5300	53.8100	+1.720%	273,001	+29.790%
2026-03-13	53.6900	54.2100	52.7900	52.9000	-0.583%	149,587	+32.023%
2026-03-12	53.8800	54.0699	53.1600	53.2100	-3.096%	1,495,594	+31.254%
2026-03-11	55.5100	55.5800	54.3600	54.9100	-1.170%	203,086	+27.190%
2026-03-10	55.6500	56.7500	55.0375	55.5600	-0.144%	247,271	+25.702%
2026-03-09	53.9700	55.9300	53.0301	55.6400	+1.072%	547,941	+25.521%
2026-03-06	54.7000	55.2200	53.8800	55.0500	-1.907%	274,749	+26.866%
2026-03-05	57.0700	57.4811	55.2700	56.1200	-3.208%	374,486	+24.448%
2026-03-04	57.7300	58.3000	57.1600	57.9800	+0.870%	191,339	+20.455%
2026-03-03	56.2400	57.9200	55.4000	57.4800	-1.525%	436,456	+21.503%
2026-03-02	57.2300	58.8050	57.2000	58.3700	-0.290%	223,852	+19.651%
2026-02-27	58.5200	58.7500	57.8400	58.5400	-2.058%	299,094	+19.303%
2026-02-26	60.3000	60.5400	59.1700	59.7700	+0.017%	194,773	+16.848%
2026-02-25	59.5000	59.8200	59.1500	59.7600	+1.134%	93,818	+16.867%
2026-02-24	58.2500	59.3100	58.1100	59.0900	+1.512%	142,897	+18.193%
2026-02-23	59.7500	60.2600	57.9800	58.2100	-3.225%	255,055	+19.979%
2026-02-20	59.2900	60.3700	59.0200	60.1500	+0.872%	199,585	+16.110%
2026-02-19	59.9100	60.1000	59.1750	59.6300	-1.062%	96,538	+17.122%
2026-02-18	60.2100	60.8000	59.7900	60.2700	+0.417%	110,410	+15.879%
2026-02-17	59.8600	60.3800	59.1000	60.0200	+0.334%	178,572	+16.361%
2026-02-13	59.8100	60.4500	58.9210	59.8200	+0.184%	291,401	+16.750%
2026-02-12	61.8200	62.1500	59.6900	59.7100	-2.721%	424,361	+16.965%
2026-02-11	62.1250	62.2700	60.8600	61.3800	-0.228%	183,504	+13.783%
2026-02-10	61.6500	62.3450	61.4100	61.5200	+0.179%	219,420	+13.524%
2026-02-09	61.1100	61.6199	60.7200	61.4100	+0.065%	151,954	+13.727%
2026-02-06	59.2500	61.4950	59.2500	61.3700	+5.032%	759,114	+13.802%
2026-02-05	59.3400	59.4700	58.3100	58.4300	-2.535%	728,726	+19.528%
2026-02-04	59.7500	60.2900	59.0600	59.9500	+1.045%	181,823	+16.497%
2026-02-03	59.5100	60.3400	58.3410	59.3300	-0.653%	308,522	+17.714%
2026-02-02	58.4900	59.9200	58.1100	59.7200	+2.051%	317,470	+16.946%
2026-01-30	58.5600	58.8732	57.5000	58.5200	-0.611%	647,387	+19.344%
2026-01-29	58.8200	59.5000	57.8500	58.8800	+0.102%	179,540	+18.614%
2026-01-28	58.9000	59.1300	58.5700	58.8200	0.000%	229,004	+18.735%
2026-01-27	58.9900	59.2000	58.4900	58.8200	-1.705%	218,810	+18.735%
2026-01-26	59.2400	60.0100	59.2400	59.8400	+1.338%	322,788	+16.711%
2026-01-23	59.3300	59.4000	58.7400	59.0500	-1.254%	571,171	+18.273%
2026-01-22	59.7300	60.6000	58.7500	59.8000	+1.202%	1,554,838	+16.789%
2026-01-21	57.8800	59.6400	57.8700	59.0900	+2.409%	633,778	+18.193%
2026-01-20	58.0100	58.6979	57.5500	57.7000	-3.496%	501,752	+21.040%
2026-01-16	60.0500	60.3900	59.5000	59.7900	-0.416%	226,881	+16.809%
2026-01-15	59.5000	60.3500	59.4800	60.0400	+1.197%	503,488	+16.322%
2026-01-14	59.1100	59.4100	58.6000	59.3300	-0.151%	1,044,849	+17.714%
2026-01-13	60.3100	60.4400	59.1100	59.4200	-1.639%	1,284,896	+17.536%
2026-01-12	59.5500	60.5100	58.9900	60.4100	+0.332%	304,523	+15.610%
2026-01-09	59.6700	60.3400	59.4550	60.2100	+0.956%	439,401	+15.994%
2026-01-08	58.5100	59.8601	58.4900	59.6400	+1.016%	369,998	+17.103%
2026-01-07	60.3800	60.5300	58.9200	59.0400	-1.829%	501,558	+18.293%
2026-01-06	58.8900	60.2644	58.8200	60.1400	+1.932%	510,588	+16.129%
2026-01-05	57.7100	59.5300	57.7000	59.0000	+2.555%	486,537	+18.373%
2026-01-02	57.1500	57.6200	56.3150	57.5300	+1.178%	645,843	+21.398%
2025-12-31	57.5700	57.6050	56.8100	56.8600	-1.233%	1,285,819	+22.828%
2025-12-30	57.8200	57.8200	57.4100	57.5700	-0.432%	993,440	+21.313%
2025-12-29	58.1200	58.3700	57.6300	57.8200	-1.044%	308,775	+20.789%
2025-12-26	58.3900	58.5600	58.1300	58.4300	-0.017%	131,098	+19.528%
2025-12-24	57.7700	58.5800	57.6400	58.4400	+0.846%	198,851	+19.507%
2025-12-23	57.4600	58.1600	57.4600	57.9500	+0.312%	826,692	+20.518%
2025-12-22	57.3900	57.9801	57.3900	57.7700	+0.944%	1,013,130	+20.893%
2025-12-19	57.0700	57.6000	57.0200	57.2300	+0.651%	758,158	+22.034%
2025-12-18	57.2700	57.8300	56.6400	56.8600	+0.371%	192,913	+22.828%
2025-12-17	57.4300	57.8644	56.6250	56.6500	-1.031%	302,973	+23.283%
2025-12-16	57.8400	58.0600	56.8444	57.2400	-1.327%	309,480	+22.013%
2025-12-15	58.5900	58.5950	57.6600	58.0100	-0.121%	353,962	+20.393%
2025-12-12	58.8800	59.0900	57.7700	58.0800	-1.090%	505,463	+20.248%
2025-12-11	57.3300	58.7800	57.2700	58.7200	+2.801%	1,075,736	+18.937%
2025-12-10	55.9200	57.4600	55.7400	57.1200	+2.055%	397,377	+22.269%
2025-12-09	56.4000	56.8744	55.9100	55.9700	-0.798%	266,319	+24.781%
2025-12-08	56.9700	56.9700	56.0900	56.4200	-0.739%	240,016	+23.786%
2025-12-05	56.7500	57.2900	56.7100	56.8400	+0.335%	203,809	+22.871%
2025-12-04	56.8300	57.1500	56.3200	56.6500	-0.176%	178,298	+23.283%
2025-12-03	55.7000	56.9100	55.6500	56.7500	+1.721%	329,598	+23.066%
2025-12-02	55.5500	56.0300	55.3000	55.7900	+0.813%	246,100	+25.184%
2025-12-01	55.5900	56.1700	55.2500	55.3400	-1.670%	974,280	+26.202%
2025-11-28	55.9100	56.3700	55.7700	56.2800	+1.187%	145,705	+24.094%
2025-11-26	55.1500	55.9400	55.0700	55.6200	+1.293%	288,239	+25.566%
2025-11-25	53.6000	55.0600	53.1400	54.9100	+2.963%	1,186,939	+27.190%
2025-11-24	53.2100	53.6700	52.5800	53.3300	+0.680%	1,183,275	+30.958%
2025-11-21	52.2300	53.6200	51.8900	52.9700	+2.278%	231,312	+31.848%
2025-11-20	53.7700	54.3200	51.7400	51.7900	-1.615%	422,035	+34.852%
2025-11-19	52.6050	52.9925	52.1700	52.6400	+0.133%	254,628	+32.675%
2025-11-18	52.7850	53.2126	52.1700	52.5700	-2.141%	319,912	+32.851%
2025-11-17	54.8300	55.1400	53.3300	53.7200	-2.389%	234,190	+30.007%
2025-11-14	54.9450	55.5050	54.3800	55.0350	-1.318%	591,056	+26.901%
2025-11-13	57.3500	57.5672	55.6295	55.7700	-3.295%	262,266	+25.229%
2025-11-12	57.1600	58.0500	57.1500	57.6700	+1.327%	605,478	+21.103%
2025-11-11	55.6800	57.0025	55.6300	56.9150	+2.411%	855,664	+22.709%
2025-11-10	55.1250	55.6700	54.5600	55.5750	+1.628%	925,486	+25.668%
2025-11-07	54.3200	54.7000	53.5300	54.6850	+0.183%	467,094	+27.713%
2025-11-06	55.2050	55.5200	54.2400	54.5850	-1.560%	848,632	+27.947%
2025-11-05	54.9350	55.8000	54.8400	55.4500	+0.892%	849,720	+25.951%
2025-11-04	54.8500	55.3800	54.4750	54.9600	-1.098%	1,020,070	+27.074%
2025-11-03	56.2150	56.2200	55.0650	55.5700	-0.909%	245,672	+25.679%
2025-10-31	56.1350	56.4350	55.5865	56.0800	+0.188%	384,702	+24.536%
2025-10-30	55.6750	57.1550	55.6750	55.9750	-0.648%	263,184	+24.770%
2025-10-29	56.8200	57.2850	55.8650	56.3400	-0.248%	442,486	+23.962%
2025-10-28	56.8800	57.0200	56.4150	56.4800	+0.713%	539,610	+23.654%
2025-10-27	55.9500	56.1350	55.7075	56.0800	+1.401%	277,044	+24.536%
2025-10-24	54.8400	55.5800	54.7775	55.3050	+2.029%	296,288	+26.282%
2025-10-23	53.8500	54.3800	53.7000	54.2050	+0.519%	813,012	+28.844%
2025-10-22	54.6850	54.6950	53.6300	53.9250	-1.444%	429,150	+29.513%
2025-10-21	54.2000	55.1750	54.1800	54.7150	+0.941%	880,146	+27.643%
2025-10-20	53.3650	54.3000	53.3650	54.2050	+2.245%	408,424	+28.844%
2025-10-17	52.4500	53.3100	52.3600	53.0150	+0.952%	384,488	+31.736%
2025-10-16	53.3650	53.5650	52.0950	52.5150	-1.288%	516,764	+32.991%
2025-10-15	53.6900	54.1825	52.6800	53.2000	-0.113%	1,108,614	+31.278%
2025-10-14	51.9250	53.7850	51.3900	53.2600	+0.900%	1,036,508	+31.130%
2025-10-13	52.2150	52.9650	52.2150	52.7850	+2.525%	296,372	+32.310%
2025-10-10	53.8350	54.1400	51.4450	51.4850	-3.784%	661,364	+35.651%
2025-10-09	54.1000	54.2400	53.2950	53.5100	-1.081%	445,584	+30.518%
2025-10-08	54.3700	54.5150	53.8450	54.0950	+0.018%	279,452	+29.106%
2025-10-07	54.4400	54.6950	53.7300	54.0850	-0.341%	247,570	+29.130%
2025-10-06	54.6450	54.6650	53.6900	54.2700	-0.340%	989,152	+28.690%
2025-10-03	54.0500	55.1000	54.0450	54.4550	+0.973%	907,220	+28.253%
2025-10-02	53.7250	54.0604	53.3600	53.9300	+0.400%	67,444	+29.501%
2025-10-01	53.3300	53.9400	53.3300	53.7150	+0.140%	224,310	+30.020%
2025-09-30	53.3650	53.6900	52.9600	53.6400	+0.299%	219,708	+30.201%
2025-09-29	53.6350	53.6350	53.0900	53.4800	+0.328%	161,066	+30.591%
2025-09-26	53.0600	53.5550	52.8550	53.3050	+1.196%	208,992	+31.020%
2025-09-25	52.7800	53.0300	52.2700	52.6750	-0.716%	346,388	+32.587%
2025-09-24	53.6200	53.8150	53.0000	53.0550	-1.091%	227,070	+31.637%
2025-09-23	53.9250	54.5827	53.4500	53.6400	-0.344%	198,540	+30.201%
2025-09-22	53.2300	53.9600	53.0250	53.8250	+0.345%	197,604	+29.754%
2025-09-19	53.6200	53.8250	53.1950	53.6400	+0.666%	228,118	+30.201%
2025-09-18	52.9850	53.7000	52.8550	53.2850	+0.509%	192,172	+31.069%
2025-09-17	52.6550	53.5475	52.2600	53.0150	+1.077%	299,774	+31.736%
2025-09-16	52.7400	52.9050	52.2353	52.4500	-0.569%	117,062	+33.155%
2025-09-15	52.7350	52.9350	52.4650	52.7500	+0.314%	169,128	+32.398%
2025-09-12	53.0350	53.1150	52.5400	52.5850	-1.147%	186,244	+32.814%
2025-09-11	52.0700	53.2850	52.0012	53.1950	+2.634%	306,006	+31.291%
2025-09-10	52.2600	52.3050	51.5750	51.8300	-0.993%	303,910	+34.748%
2025-09-09	51.8850	52.4550	51.7000	52.3500	+0.848%	330,440	+33.410%
2025-09-08	51.7350	51.9500	51.3650	51.9100	+0.445%	442,670	+34.541%
2025-09-05	52.1650	52.5000	51.2150	51.6800	-0.882%	770,618	+35.139%
2025-09-04	51.3600	52.1950	51.1850	52.1400	+1.608%	289,156	+33.947%
2025-09-03	51.2350	51.4100	50.7100	51.3150	-0.156%	219,334	+36.101%
2025-09-02	51.0250	51.4200	50.6050	51.3950	-1.116%	340,140	+35.889%
2025-08-29	51.9850	52.1428	51.5850	51.9750	-0.383%	412,714	+34.372%
2025-08-28	52.1100	52.2450	51.7287	52.1750	+0.356%	158,256	+33.857%
2025-08-27	51.6100	52.1250	51.6100	51.9900	+0.649%	111,844	+34.334%
2025-08-26	51.2700	51.7050	51.2200	51.6550	+0.555%	247,266	+35.205%
2025-08-25	51.9400	52.0250	51.3400	51.3700	-1.552%	290,400	+35.955%
2025-08-22	50.7750	52.4450	50.7700	52.1800	+3.820%	424,510	+33.844%
2025-08-21	50.1750	50.4950	49.8410	50.2600	-0.584%	262,976	+38.957%
2025-08-20	50.6500	50.8100	50.2250	50.5550	-0.040%	210,776	+38.147%
2025-08-19	50.6850	51.1850	50.3300	50.5750	+0.079%	352,602	+38.092%
2025-08-18	50.6000	50.7150	50.4400	50.5350	-0.178%	293,544	+38.201%
2025-08-15	51.1800	51.1800	50.5200	50.6250	+0.257%	1,034,904	+37.956%
2025-08-14	50.2050	50.6200	50.0400	50.4950	-0.158%	715,892	+38.311%
2025-08-13	49.9200	50.6250	49.8500	50.5750	+2.100%	388,830	+38.092%
2025-08-12	48.8600	49.6250	48.7900	49.5350	+2.123%	212,408	+40.991%
2025-08-11	49.0250	49.1300	48.3450	48.5050	-0.899%	235,914	+43.985%
2025-08-08	48.6900	49.1500	48.5950	48.9450	+0.949%	360,304	+42.691%
2025-08-07	49.4900	49.6450	48.1150	48.4850	-1.031%	482,798	+44.045%
2025-08-06	49.0050	49.1800	48.5900	48.9900	+0.389%	588,300	+42.560%
2025-08-05	48.9650	49.1900	48.4050	48.8000	-0.286%	434,722	+43.115%
2025-08-04	48.0850	48.9650	48.0600	48.9400	+2.675%	696,584	+42.705%
2025-08-01	48.1000	48.1000	47.1550	47.6650	-2.516%	533,202	+46.523%
2025-07-31	49.8000	50.0000	48.7175	48.8950	-1.560%	843,862	+42.837%
2025-07-30	50.1000	50.2650	49.2750	49.6700	-0.858%	720,474	+40.608%
2025-07-29	50.5600	50.6050	49.9050	50.1000	-0.831%	631,946	+39.401%
2025-07-28	50.5800	50.7700	50.3000	50.5200	-0.257%	913,578	+38.242%
2025-07-25	50.3500	50.7650	50.1150	50.6500	+0.766%	1,179,584	+37.887%
2025-07-24	50.2350	50.7300	50.1850	50.2650	-1.393%	661,964	+38.944%
2025-07-23	50.3200	50.9750	50.1250	50.9750	+2.318%	1,909,908	+37.008%
2025-07-22	49.3400	49.9150	49.3400	49.8200	+0.718%	308,392	+40.185%
2025-07-21	49.6450	50.0500	49.4225	49.4650	+0.051%	314,358	+41.191%
2025-07-18	50.0050	50.0275	49.1950	49.4400	-0.783%	297,114	+41.262%
2025-07-17	49.1700	49.9450	49.1450	49.8300	+1.208%	501,964	+40.157%
2025-07-16	49.1250	49.2900	48.2050	49.2350	+0.995%	656,052	+41.850%
2025-07-15	49.7450	49.8800	48.7250	48.7500	-2.069%	444,234	+43.262%
2025-07-14	49.4250	49.7950	49.3100	49.7800	+0.495%	208,422	+40.297%
2025-07-11	49.6000	49.7400	49.3750	49.5350	-1.413%	805,950	+40.991%
2025-07-10	49.7600	50.5000	49.6250	50.2450	+0.924%	698,762	+38.999%
2025-07-09	49.7600	50.0350	49.3401	49.7850	+0.974%	223,100	+40.283%
2025-07-08	49.6350	49.7600	49.2850	49.3050	-0.775%	530,260	+41.649%
2025-07-07	50.4450	50.5300	49.1475	49.6900	-1.828%	277,406	+40.551%
2025-07-03	50.0750	50.8000	50.0459	50.6150	+1.453%	408,422	+37.983%
2025-07-02	49.8850	50.0400	49.6100	49.8900	-0.120%	411,534	+39.988%
2025-07-01	48.9250	50.1665	48.8900	49.9500	+1.908%	1,287,400	+39.820%
2025-06-30	48.9900	49.1350	48.5950	49.0150	+1.187%	770,520	+42.487%
2025-06-27	47.8350	48.7800	47.8000	48.4400	+1.829%	486,322	+44.178%
2025-06-26	46.8900	47.6100	46.8850	47.5700	+1.852%	279,596	+46.815%
2025-06-25	46.8875	46.9250	46.4250	46.7050	-0.638%	225,706	+49.534%
2025-06-24	46.5550	47.2250	46.3700	47.0050	+2.352%	378,404	+48.580%
2025-06-23	45.1500	46.0000	44.6450	45.9250	+1.807%	453,386	+52.074%
2025-06-20	45.4650	45.5950	44.8950	45.1100	+0.033%	249,526	+54.822%
2025-06-18	45.2650	45.8050	44.9950	45.0950	-0.221%	216,694	+54.873%
2025-06-17	45.4800	45.8750	45.0550	45.1950	-1.439%	262,054	+54.530%
2025-06-16	45.5950	46.2700	45.5800	45.8550	+1.606%	345,066	+52.306%
2025-06-13	45.8550	46.0250	44.8950	45.1300	-3.661%	616,100	+54.753%
2025-06-12	46.3350	46.8450	46.0900	46.8450	+0.418%	222,036	+49.087%
2025-06-11	46.7000	47.1600	46.3700	46.6500	-0.021%	372,894	+49.711%
2025-06-10	46.3800	46.7550	46.2950	46.6600	+0.571%	269,806	+49.679%
2025-06-09	46.4250	46.6750	45.9800	46.3950	-0.022%	259,924	+50.533%
2025-06-06	46.2700	46.7550	46.0150	46.4050	+2.056%	341,002	+50.501%
2025-06-05	45.9050	46.0700	45.2600	45.4700	-0.351%	536,890	+53.596%
2025-06-04	46.0050	46.1650	45.6300	45.6300	-0.621%	246,808	+53.057%
2025-06-03	45.3000	45.9995	45.1950	45.9150	+1.045%	350,844	+52.107%
2025-06-02	44.9350	45.4650	44.4700	45.4400	+0.398%	437,326	+53.697%
2025-05-30	45.1150	45.5750	44.5800	45.2600	+0.055%	431,770	+54.308%
2025-05-29	45.2150	45.3200	44.4000	45.2350	+0.511%	380,438	+54.394%
2025-05-28	45.4800	45.7250	44.8800	45.0050	-1.164%	207,350	+55.183%
2025-05-27	44.8550	45.5350	44.5450	45.5350	+3.583%	436,228	+53.377%
2025-05-23	43.4350	44.3450	43.4150	43.9600	-1.202%	410,182	+58.872%
2025-05-22	44.3050	44.9800	44.2150	44.4950	-0.056%	275,258	+56.961%
2025-05-21	45.4300	45.7450	44.3600	44.5200	-3.855%	777,334	+56.873%
2025-05-20	46.3700	46.5450	45.8700	46.3050	-0.516%	523,488	+50.826%
2025-05-19	45.5700	46.6499	45.5700	46.5450	+0.725%	836,718	+50.048%
2025-05-16	45.5950	46.2600	45.3469	46.2100	+1.605%	802,922	+51.136%
2025-05-15	44.4550	45.5400	44.4500	45.4800	+1.326%	876,832	+53.562%
2025-05-14	45.2150	45.3350	44.7200	44.8850	-0.444%	461,466	+55.598%
2025-05-13	45.3600	45.6500	45.0850	45.0850	-1.292%	648,996	+54.907%
2025-05-12	45.4350	45.7025	45.0651	45.6750	+5.595%	482,894	+52.906%
2025-05-09	43.6500	43.8002	43.0795	43.2550	-0.723%	330,190	+61.461%
2025-05-08	43.3650	44.3600	43.1100	43.5700	+1.373%	347,064	+60.294%
2025-05-07	42.7350	43.2800	42.4200	42.9800	+1.308%	521,284	+62.494%
2025-05-06	42.4300	43.0775	42.2550	42.4250	-1.885%	340,702	+64.620%
2025-05-05	42.9500	43.7000	42.8850	43.2400	-0.403%	304,552	+61.517%
2025-05-02	43.1450	43.5950	42.8750	43.4150	+2.624%	340,932	+60.866%
2025-05-01	42.5000	43.0000	42.2400	42.3050	+0.666%	294,700	+65.087%
2025-04-30	41.2600	42.2750	40.2450	42.0250	+0.514%	641,228	+66.187%
2025-04-29	41.2350	42.0550	41.2053	41.8100	+1.370%	354,234	+67.041%
2025-04-28	41.1450	41.6350	40.5150	41.2450	+0.622%	359,370	+69.330%
2025-04-25	40.7650	41.0576	40.2100	40.9900	-0.037%	428,886	+70.383%
2025-04-24	39.9050	41.1100	39.5750	41.0050	+2.564%	928,244	+70.321%
2025-04-23	40.6400	41.5500	39.7850	39.9800	+2.016%	763,418	+74.687%
2025-04-22	38.0750	39.3500	37.9200	39.1900	+5.335%	657,700	+78.209%
2025-04-21	38.5650	38.6250	36.5500	37.2050	-4.968%	472,774	+87.717%
2025-04-17	39.1550	39.7550	38.7900	39.1500	-2.685%	675,514	+78.391%
2025-04-16	41.3700	41.7850	39.6900	40.2300	-3.525%	608,762	+73.602%
2025-04-15	42.1050	42.5754	41.6500	41.7000	-0.856%	431,424	+67.482%
2025-04-14	42.4800	42.5312	41.2650	42.0600	+1.816%	832,968	+66.049%
2025-04-11	39.8100	41.7650	39.4450	41.3100	+2.966%	627,234	+69.063%
2025-04-10	40.9150	41.0150	37.7500	40.1200	-5.019%	1,078,350	+74.078%
2025-04-09	35.6600	42.5750	35.6600	42.2400	+15.647%	1,786,574	+65.341%
2025-04-08	39.8250	40.0075	35.4550	36.5250	-1.735%	1,744,814	+91.211%
2025-04-07	35.4650	39.6200	34.5375	37.1700	-1.874%	1,457,732	+87.893%
2025-04-04	40.2950	40.6700	37.7551	37.8800	-10.933%	1,676,054	+84.372%
2025-04-03	43.7500	43.8850	42.4550	42.5300	-7.914%	1,512,086	+64.213%
2025-04-02	44.9300	46.5350	44.9138	46.1850	+1.128%	1,415,574	+51.218%
2025-04-01	45.4200	46.0150	44.6700	45.6700	-0.164%	1,343,164	+52.923%
2025-03-31	44.0600	46.0400	43.9450	45.7450	+2.064%	493,700	+52.672%
2025-03-28	46.2150	46.2750	44.7300	44.8200	-3.530%	383,560	+55.823%
2025-03-27	46.6200	46.9200	46.1200	46.4600	-0.642%	285,936	+50.323%
2025-03-26	47.1900	47.5950	46.5100	46.7600	-0.901%	896,556	+49.358%
2025-03-25	47.3250	47.4550	46.9150	47.1850	+0.032%	249,030	+48.013%
2025-03-24	46.6850	47.3387	46.6100	47.1700	+2.756%	735,288	+48.060%
2025-03-21	45.1200	45.9750	44.7250	45.9050	+0.076%	281,944	+52.140%
2025-03-20	45.3650	46.5100	45.3100	45.8700	-0.163%	215,616	+52.256%
2025-03-19	45.2050	46.3700	45.1500	45.9450	+1.919%	286,914	+52.008%
2025-03-18	45.4950	45.5450	44.7350	45.0800	-1.335%	268,448	+54.925%
2025-03-17	44.7550	46.0148	44.7525	45.6900	+1.907%	276,970	+52.856%
2025-03-14	43.8850	44.9600	43.6950	44.8350	+3.140%	369,868	+55.771%
2025-03-13	44.4450	44.6550	43.1850	43.4700	-2.501%	233,346	+60.663%
2025-03-12	45.2550	45.3700	43.8800	44.5850	-0.391%	465,988	+56.645%
2025-03-11	45.5850	45.7050	44.2550	44.7600	-2.345%	676,372	+56.032%
2025-03-10	46.7000	47.2200	45.1900	45.8350	-4.051%	491,162	+52.373%
2025-03-07	46.8650	48.0050	46.4100	47.7700	+0.962%	433,358	+46.201%
2025-03-06	47.3300	48.2250	46.8750	47.3150	-1.978%	492,268	+47.606%
2025-03-05	47.1500	48.5600	46.9800	48.2700	+2.159%	411,846	+44.686%
2025-03-04	48.1500	48.4825	46.8500	47.2500	-3.007%	667,810	+47.810%
2025-03-03	50.4300	50.7000	48.1150	48.7150	-2.929%	891,150	+43.364%
2025-02-28	48.9750	50.2650	48.5700	50.1850	+2.733%	448,392	+39.165%
2025-02-27	49.3150	50.2650	48.7800	48.8500	-0.893%	371,620	+42.968%
2025-02-26	49.7700	50.2050	48.9900	49.2900	-0.855%	357,482	+41.692%
2025-02-25	49.5650	50.0150	48.9600	49.7150	+0.699%	408,544	+40.481%
2025-02-24	49.6550	49.8650	49.0850	49.3700	+0.152%	847,946	+41.462%
2025-02-21	50.4200	50.4900	49.1125	49.2950	-3.447%	537,234	+41.678%
2025-02-20	51.7300	51.7950	50.5150	51.0550	-1.883%	236,452	+36.794%
2025-02-19	51.6300	52.0650	51.3650	52.0350	+0.299%	190,764	+34.217%
2025-02-18	51.7450	51.9000	51.3600	51.8800	-0.010%	222,386	+34.618%
2025-02-14	52.1850	52.3900	51.7900	51.8850	-0.670%	101,048	+34.605%

document.getElementById("XqVrl2").onerror = function(){this.style.display='none';}; .dark-mode .Mqv7Hn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mqv7Hn{ color: #333333; background-color: white; border: 2px solid #333333; }DDMProShares Ultra Dow30stock NYSE ETF

DDM
ProShares Ultra Dow30
stock NYSE ETF