DDM - ProShares Ultra Dow30

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201949.7049.8949.0049.0149.01488,000
Oct 17, 201950.0850.2349.7249.9649.96221,600
Oct 16, 201949.7750.0249.6149.8349.83157,200
Oct 15, 201949.4650.2649.4349.9249.92254,100
Oct 14, 201948.9649.3748.8949.0249.02214,600
Oct 11, 201949.0549.8848.9749.1449.14705,900
Oct 10, 201947.3648.3947.3548.0348.03462,700
Oct 09, 201947.4747.7647.1347.4847.48316,900
Oct 08, 201947.2747.7646.7346.8046.80816,900
Oct 07, 201948.0048.6047.7647.9647.96398,700
Oct 04, 201947.3048.3647.2648.2848.28497,500
Oct 03, 201946.4046.9945.3646.9646.96972,200
Oct 02, 201947.7547.7646.1446.5246.52775,700
Oct 01, 201949.8850.0548.3148.3248.32536,200
Sep 30, 201949.4149.8849.4049.5949.59299,300
Sep 27, 201949.8149.9448.8549.2749.27459,300
Sep 26, 201949.9949.9949.2049.5249.52286,500
Sep 25, 201949.4050.0049.0749.8049.80328,800
Sep 24, 201950.1350.2048.8549.2449.24673,300
Sep 23, 201949.3549.9549.2949.7849.78190,500
Sep 20, 201950.4850.6549.6649.7049.70366,900
Sep 19, 201950.6750.9350.1850.2850.28252,700
Sep 18, 201950.2550.5449.6050.5250.52222,400
Sep 17, 201950.0550.3649.9050.3650.36184,800
Sep 16, 201950.3350.5650.0950.2150.21258,500
Sep 13, 201950.8951.0050.7050.7650.76274,500
Sep 12, 201950.7451.0750.3450.6350.63466,200
Sep 11, 201949.7250.4649.5450.4150.41395,800
Sep 10, 201949.2349.5848.9249.5849.58398,900
Sep 09, 201949.4049.5949.0949.3649.36350,700
Sep 06, 201949.1049.4248.8849.2249.22199,600
Sep 05, 201948.5449.3448.5448.9448.94365,500
Sep 04, 201947.5147.6347.2147.5947.59268,400
Sep 03, 201946.9847.0046.2546.7646.76333,700
Aug 30, 201948.1048.1747.3947.7447.74337,600
Aug 29, 201947.3147.7646.9647.5647.56472,200
Aug 28, 201945.2046.4245.0046.3846.38316,000
Aug 27, 201946.4646.4745.3245.4745.47336,100
Aug 26, 201945.9146.0845.3245.9545.95381,100
Aug 23, 201946.8047.4644.5444.9844.98764,100
Aug 22, 201947.3247.6846.7547.2147.21339,800
Aug 21, 201947.0047.2846.8947.0447.04251,800
Aug 20, 201946.7246.9046.1846.2446.24252,600
Aug 19, 201947.1247.1746.6546.8146.81314,900
Aug 16, 201945.4146.1045.2745.9645.96570,700
Aug 15, 201944.8545.0444.0044.8744.87853,700
Aug 14, 201945.8946.0944.4244.4844.481,290,900
Aug 13, 201945.9147.8445.7347.3247.32981,000
Aug 12, 201946.7046.9945.7045.9845.98458,800
Aug 09, 201947.4447.8246.6847.3547.35636,200
Aug 08, 201946.7747.7046.4647.7047.70587,600
Aug 07, 201945.2246.5044.2646.2946.29699,900
Aug 06, 201945.8146.3845.2446.3746.37777,900
Aug 05, 201946.6846.6844.5445.2945.291,526,400
Aug 02, 201948.2048.3747.1948.0448.041,139,100
Aug 01, 201949.5550.5848.2848.3948.391,104,000
Jul 31, 201950.8650.9848.9349.4249.42591,000
Jul 30, 201950.3750.8050.2350.6850.68158,700
Jul 29, 201950.6850.9950.6650.7850.7895,700
Jul 26, 201950.6450.7750.4450.6750.67168,500
Jul 25, 201951.0251.0250.2250.5250.52332,100
Jul 24, 201950.8951.0950.7451.0151.01217,900
Jul 23, 201951.0551.3850.7951.2851.28418,800
Jul 22, 201950.7250.8550.3550.6550.65298,700
Jul 19, 201951.2251.2950.5750.6050.60857,800
Jul 18, 201950.6050.9950.2750.8050.80453,100
Jul 17, 201951.2551.2650.8050.8050.80433,200
Jul 16, 201951.3551.4951.0851.2451.24423,000
Jul 15, 201951.3551.3551.1151.3551.35138,000
Jul 12, 201950.6551.2650.6151.2151.21273,500
Jul 11, 201949.9050.3549.7450.3550.35378,000
Jul 10, 201949.6049.9849.3649.5149.51749,200
Jul 09, 201948.8649.3448.8249.2749.27419,100
Jul 08, 201949.2549.4549.1249.3249.32829,800
Jul 05, 201949.5349.8649.0949.7749.77728,200
Jul 03, 201949.4549.9049.4249.9049.90305,900
Jul 02, 201948.9049.2348.6749.2349.23370,000
Jul 01, 201949.5749.6148.6248.9848.98749,100
Jun 28, 201948.6148.7148.2748.5248.52277,600
Jun 27, 201948.4048.5948.0848.2748.27276,900
Jun 26, 201948.6948.8148.3448.3448.34507,100
Jun 25, 201949.1849.1848.3348.3948.39572,800
Jun 25, 20190.109 Dividend
Jun 24, 201949.2549.4649.1749.2149.10368,700
Jun 21, 201949.2349.8549.1049.1949.08384,300
Jun 20, 201949.2849.4648.5149.3149.20569,000
Jun 19, 201948.3448.6248.1548.3848.27498,400
Jun 18, 201947.5548.4847.4548.2948.18415,800
Jun 17, 201946.9947.1846.7747.0046.90118,500
Jun 14, 201946.8447.1846.5846.9246.82202,200
Jun 13, 201946.9147.0946.5646.9846.88386,800
Jun 12, 201946.7046.8746.4346.5846.48187,300
Jun 11, 201947.3947.4746.5846.7546.65330,400
Jun 10, 201947.1247.3446.7946.8046.70555,400
Jun 07, 201945.9246.8445.8946.5246.42807,000
Jun 06, 201945.1045.8644.8845.6045.50426,500
Jun 05, 201944.7944.9844.4044.9744.87438,000
Jun 04, 201943.2444.2543.1944.2344.13372,900
Jun 03, 201942.4142.8541.9842.4342.34497,400
May 31, 201942.8043.0342.4342.4642.37638,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...