ProShares Ultra Dow30 (DDM)
NYSEARCA: DDM · Real-Time Price · USD
56.84
+0.19 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
DDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.75 | 57.29 | 56.71 | 56.84 | 56.84 | 0.34% | 204,209 |
| Dec 4, 2025 | 56.83 | 57.15 | 56.32 | 56.65 | 56.65 | -0.18% | 178,114 |
| Dec 3, 2025 | 55.70 | 56.91 | 55.65 | 56.75 | 56.75 | 1.72% | 328,554 |
| Dec 2, 2025 | 55.55 | 56.03 | 55.30 | 55.79 | 55.79 | 0.81% | 246,100 |
| Dec 1, 2025 | 55.59 | 56.17 | 55.25 | 55.34 | 55.34 | -1.67% | 974,280 |
| Nov 28, 2025 | 55.91 | 56.37 | 55.77 | 56.28 | 56.28 | 1.19% | 143,904 |
| Nov 26, 2025 | 55.15 | 55.94 | 55.07 | 55.62 | 55.62 | 1.29% | 288,239 |
| Nov 25, 2025 | 53.60 | 55.06 | 53.14 | 54.91 | 54.91 | 2.96% | 1,186,939 |
| Nov 24, 2025 | 53.21 | 53.67 | 52.58 | 53.33 | 53.33 | 0.68% | 1,183,275 |
| Nov 21, 2025 | 52.23 | 53.62 | 51.89 | 52.97 | 52.97 | 2.28% | 231,312 |
| Nov 20, 2025 | 53.77 | 54.32 | 51.74 | 51.79 | 51.79 | -1.61% | 422,035 |
| Nov 19, 2025 | 52.61 | 52.99 | 52.17 | 52.64 | 52.64 | 0.13% | 254,628 |
| Nov 18, 2025 | 52.79 | 53.21 | 52.17 | 52.57 | 52.57 | -2.14% | 319,912 |
| Nov 17, 2025 | 54.83 | 55.14 | 53.33 | 53.72 | 53.72 | -2.39% | 234,190 |
| Nov 14, 2025 | 54.95 | 55.51 | 54.38 | 55.04 | 55.04 | -1.32% | 591,056 |
| Nov 13, 2025 | 57.35 | 57.57 | 55.63 | 55.77 | 55.77 | -3.29% | 262,266 |
| Nov 12, 2025 | 57.16 | 58.05 | 57.15 | 57.67 | 57.67 | 1.33% | 605,478 |
| Nov 11, 2025 | 55.68 | 57.00 | 55.63 | 56.92 | 56.92 | 2.41% | 855,664 |
| Nov 10, 2025 | 55.13 | 55.67 | 54.56 | 55.58 | 55.58 | 1.63% | 925,486 |
| Nov 7, 2025 | 54.32 | 54.70 | 53.53 | 54.69 | 54.69 | 0.18% | 467,094 |
| Nov 6, 2025 | 55.21 | 55.52 | 54.24 | 54.59 | 54.59 | -1.56% | 848,632 |
| Nov 5, 2025 | 54.94 | 55.80 | 54.84 | 55.45 | 55.45 | 0.89% | 849,720 |
| Nov 4, 2025 | 54.85 | 55.38 | 54.48 | 54.96 | 54.96 | -1.10% | 1,020,070 |
| Nov 3, 2025 | 56.22 | 56.22 | 55.07 | 55.57 | 55.57 | -0.91% | 245,672 |
| Oct 31, 2025 | 56.14 | 56.44 | 55.59 | 56.08 | 56.08 | 0.19% | 384,702 |
| Oct 30, 2025 | 55.68 | 57.16 | 55.68 | 55.98 | 55.98 | -0.65% | 263,184 |
| Oct 29, 2025 | 56.82 | 57.29 | 55.87 | 56.34 | 56.34 | -0.25% | 442,486 |
| Oct 28, 2025 | 56.88 | 57.02 | 56.42 | 56.48 | 56.48 | 0.71% | 539,610 |
| Oct 27, 2025 | 55.95 | 56.14 | 55.71 | 56.08 | 56.08 | 1.40% | 277,044 |
| Oct 24, 2025 | 54.84 | 55.58 | 54.78 | 55.31 | 55.31 | 2.03% | 296,288 |
| Oct 23, 2025 | 53.85 | 54.38 | 53.70 | 54.21 | 54.21 | 0.52% | 813,012 |
| Oct 22, 2025 | 54.69 | 54.70 | 53.63 | 53.93 | 53.93 | -1.44% | 429,150 |
| Oct 21, 2025 | 54.20 | 55.18 | 54.18 | 54.72 | 54.72 | 0.94% | 880,146 |
| Oct 20, 2025 | 53.37 | 54.30 | 53.37 | 54.21 | 54.21 | 2.24% | 408,424 |
| Oct 17, 2025 | 52.45 | 53.31 | 52.36 | 53.02 | 53.02 | 0.95% | 384,488 |
| Oct 16, 2025 | 53.37 | 53.57 | 52.10 | 52.52 | 52.52 | -1.29% | 516,764 |
| Oct 15, 2025 | 53.69 | 54.18 | 52.68 | 53.20 | 53.20 | -0.11% | 1,108,614 |
| Oct 14, 2025 | 51.93 | 53.79 | 51.39 | 53.26 | 53.26 | 0.90% | 1,036,508 |
| Oct 13, 2025 | 52.22 | 52.97 | 52.22 | 52.79 | 52.79 | 2.53% | 296,372 |
| Oct 10, 2025 | 53.84 | 54.14 | 51.45 | 51.49 | 51.49 | -3.78% | 661,364 |
| Oct 9, 2025 | 54.10 | 54.24 | 53.30 | 53.51 | 53.51 | -1.08% | 445,584 |
| Oct 8, 2025 | 54.37 | 54.52 | 53.85 | 54.10 | 54.10 | 0.02% | 279,452 |
| Oct 7, 2025 | 54.44 | 54.70 | 53.73 | 54.09 | 54.09 | -0.34% | 247,570 |
| Oct 6, 2025 | 54.65 | 54.67 | 53.69 | 54.27 | 54.27 | -0.34% | 989,152 |
| Oct 3, 2025 | 54.05 | 55.10 | 54.05 | 54.46 | 54.46 | 0.97% | 907,220 |
| Oct 2, 2025 | 53.73 | 54.06 | 53.36 | 53.93 | 53.93 | 0.40% | 67,444 |
| Oct 1, 2025 | 53.33 | 53.94 | 53.33 | 53.72 | 53.72 | 0.14% | 224,310 |
| Sep 30, 2025 | 53.37 | 53.69 | 52.96 | 53.64 | 53.64 | 0.30% | 219,708 |
| Sep 29, 2025 | 53.64 | 53.64 | 53.09 | 53.48 | 53.48 | 0.33% | 161,066 |
| Sep 26, 2025 | 53.06 | 53.56 | 52.86 | 53.31 | 53.31 | 1.20% | 208,992 |
| Sep 25, 2025 | 52.78 | 53.03 | 52.27 | 52.68 | 52.68 | -0.72% | 346,388 |
| Sep 24, 2025 | 53.62 | 53.82 | 53.00 | 53.06 | 53.06 | -1.09% | 227,070 |
| Sep 23, 2025 | 53.93 | 54.58 | 53.45 | 53.64 | 53.49 | -0.34% | 198,540 |
| Sep 22, 2025 | 53.23 | 53.96 | 53.03 | 53.83 | 53.68 | 0.34% | 197,604 |
| Sep 19, 2025 | 53.62 | 53.83 | 53.20 | 53.64 | 53.49 | 0.67% | 228,118 |
| Sep 18, 2025 | 52.99 | 53.70 | 52.86 | 53.29 | 53.14 | 0.51% | 192,172 |
| Sep 17, 2025 | 52.66 | 53.55 | 52.26 | 53.02 | 52.87 | 1.08% | 299,774 |
| Sep 16, 2025 | 52.74 | 52.91 | 52.24 | 52.45 | 52.31 | -0.57% | 117,062 |
| Sep 15, 2025 | 52.74 | 52.94 | 52.47 | 52.75 | 52.61 | 0.31% | 169,128 |
| Sep 12, 2025 | 53.04 | 53.12 | 52.54 | 52.59 | 52.44 | -1.15% | 186,244 |
| Sep 11, 2025 | 52.07 | 53.29 | 52.00 | 53.20 | 53.05 | 2.63% | 306,006 |
| Sep 10, 2025 | 52.26 | 52.31 | 51.58 | 51.83 | 51.69 | -0.99% | 303,910 |
| Sep 9, 2025 | 51.89 | 52.46 | 51.70 | 52.35 | 52.21 | 0.85% | 330,440 |
| Sep 8, 2025 | 51.74 | 51.95 | 51.37 | 51.91 | 51.77 | 0.45% | 442,670 |
| Sep 5, 2025 | 52.17 | 52.50 | 51.22 | 51.68 | 51.54 | -0.88% | 770,618 |
| Sep 4, 2025 | 51.36 | 52.20 | 51.19 | 52.14 | 52.00 | 1.61% | 289,156 |
| Sep 3, 2025 | 51.24 | 51.41 | 50.71 | 51.32 | 51.18 | -0.16% | 219,334 |
| Sep 2, 2025 | 51.03 | 51.42 | 50.61 | 51.40 | 51.26 | -1.12% | 340,140 |
| Aug 29, 2025 | 51.99 | 52.14 | 51.59 | 51.98 | 51.83 | -0.38% | 412,714 |
| Aug 28, 2025 | 52.11 | 52.25 | 51.73 | 52.18 | 52.03 | 0.36% | 158,256 |
| Aug 27, 2025 | 51.61 | 52.13 | 51.61 | 51.99 | 51.85 | 0.65% | 111,844 |
| Aug 26, 2025 | 51.27 | 51.71 | 51.22 | 51.66 | 51.51 | 0.55% | 247,266 |
| Aug 25, 2025 | 51.94 | 52.03 | 51.34 | 51.37 | 51.23 | -1.55% | 290,400 |
| Aug 22, 2025 | 50.78 | 52.45 | 50.77 | 52.18 | 52.04 | 3.82% | 424,510 |
| Aug 21, 2025 | 50.18 | 50.50 | 49.84 | 50.26 | 50.12 | -0.58% | 262,976 |
| Aug 20, 2025 | 50.65 | 50.81 | 50.23 | 50.56 | 50.42 | -0.04% | 210,776 |
| Aug 19, 2025 | 50.69 | 51.19 | 50.33 | 50.58 | 50.44 | 0.08% | 352,602 |
| Aug 18, 2025 | 50.60 | 50.72 | 50.44 | 50.54 | 50.40 | -0.18% | 293,544 |
| Aug 15, 2025 | 51.18 | 51.18 | 50.52 | 50.63 | 50.49 | 0.26% | 1,034,904 |
| Aug 14, 2025 | 50.21 | 50.62 | 50.04 | 50.50 | 50.36 | -0.16% | 715,892 |
| Aug 13, 2025 | 49.92 | 50.63 | 49.85 | 50.58 | 50.44 | 2.10% | 388,830 |
| Aug 12, 2025 | 48.86 | 49.63 | 48.79 | 49.54 | 49.40 | 2.12% | 212,408 |
| Aug 11, 2025 | 49.03 | 49.13 | 48.35 | 48.51 | 48.37 | -0.90% | 235,914 |
| Aug 8, 2025 | 48.69 | 49.15 | 48.60 | 48.95 | 48.81 | 0.95% | 360,304 |
| Aug 7, 2025 | 49.49 | 49.65 | 48.12 | 48.49 | 48.35 | -1.03% | 482,798 |
| Aug 6, 2025 | 49.01 | 49.18 | 48.59 | 48.99 | 48.86 | 0.39% | 588,300 |
| Aug 5, 2025 | 48.97 | 49.19 | 48.41 | 48.80 | 48.67 | -0.29% | 434,722 |
| Aug 4, 2025 | 48.09 | 48.97 | 48.06 | 48.94 | 48.81 | 2.67% | 696,584 |
| Aug 1, 2025 | 48.10 | 48.10 | 47.16 | 47.67 | 47.54 | -2.52% | 533,202 |
| Jul 31, 2025 | 49.80 | 50.00 | 48.72 | 48.90 | 48.76 | -1.56% | 843,862 |
| Jul 30, 2025 | 50.10 | 50.27 | 49.28 | 49.67 | 49.54 | -0.86% | 720,474 |
| Jul 29, 2025 | 50.56 | 50.61 | 49.91 | 50.10 | 49.96 | -0.83% | 631,946 |
| Jul 28, 2025 | 50.58 | 50.77 | 50.30 | 50.52 | 50.38 | -0.26% | 913,578 |
| Jul 25, 2025 | 50.35 | 50.77 | 50.12 | 50.65 | 50.51 | 0.77% | 1,179,584 |
| Jul 24, 2025 | 50.24 | 50.73 | 50.19 | 50.27 | 50.13 | -1.39% | 661,964 |
| Jul 23, 2025 | 50.32 | 50.98 | 50.13 | 50.98 | 50.84 | 2.32% | 1,909,908 |
| Jul 22, 2025 | 49.34 | 49.92 | 49.34 | 49.82 | 49.68 | 0.72% | 308,392 |
| Jul 21, 2025 | 49.65 | 50.05 | 49.42 | 49.47 | 49.33 | 0.05% | 314,358 |
| Jul 18, 2025 | 50.01 | 50.03 | 49.20 | 49.44 | 49.31 | -0.78% | 297,114 |
| Jul 17, 2025 | 49.17 | 49.95 | 49.15 | 49.83 | 49.69 | 1.21% | 501,964 |