ProShares Ultra Dow30

DDM
🏛️ usa →
106.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.08 80.60 79.80 80.00 0.1M
2021-12-30 81.01 81.49 80.11 80.27 0.2M
2021-12-29 80.28 81.01 80.21 80.69 0.2M
2021-12-28 79.86 80.78 79.85 80.26 0.4M
2021-12-27 78.59 79.84 78.45 79.83 0.3M
2021-12-23 77.87 78.76 77.85 78.30 0.2M
2021-12-22 76.47 77.59 76.18 77.55 0.3M
2021-12-21 75.32 76.50 75.05 76.47 0.4M
2021-12-20 74.14 74.23 72.93 74.10 0.5M
2021-12-17 77.19 77.38 75.56 75.96 0.5M
2021-12-16 79.01 79.53 77.73 78.23 0.7M
2021-12-15 76.66 78.45 76.12 78.39 0.4M
2021-12-14 76.60 77.75 76.30 76.79 0.3M
2021-12-13 78.25 78.47 77.02 77.17 0.3M
2021-12-10 78.32 78.64 77.48 78.57 0.2M
2021-12-09 77.11 78.12 76.93 77.68 0.2M
2021-12-08 77.74 78.00 76.97 77.60 0.3M
2021-12-07 76.75 77.90 76.72 77.52 0.4M
2021-12-06 73.89 75.92 73.75 75.40 0.5M
2021-12-03 73.32 73.60 71.34 72.68 0.4M
2021-12-02 70.84 73.37 70.59 72.92 0.4M
2021-12-01 73.42 74.41 70.25 70.31 0.5M
2021-11-30 73.80 74.30 71.93 72.13 0.6M
2021-11-29 75.43 75.50 73.89 74.89 0.4M
2021-11-26 74.53 74.98 73.22 73.99 0.5M
2021-11-24 77.01 77.91 76.91 77.85 0.2M
2021-11-23 77.12 78.00 76.71 77.87 0.3M
2021-11-22 77.63 78.38 77.05 77.09 0.3M
2021-11-19 77.81 77.81 76.73 76.96 0.3M
2021-11-18 78.46 78.46 77.18 78.17 0.2M
2021-11-17 79.05 79.05 78.25 78.39 0.2M
2021-11-16 79.24 79.98 79.20 79.29 0.3M
2021-11-15 79.61 79.63 78.75 78.98 0.3M
2021-11-12 78.73 79.21 78.28 79.03 0.2M
2021-11-11 78.96 79.02 78.21 78.24 0.1M
2021-11-10 79.54 80.07 78.59 78.94 0.4M
2021-11-09 80.28 80.35 79.29 79.89 0.3M
2021-11-08 80.73 80.95 79.96 80.41 0.2M
2021-11-05 79.75 80.64 79.33 79.97 0.5M
2021-11-04 79.05 79.18 78.44 79.06 0.3M
2021-11-03 78.44 79.28 78.04 79.16 0.3M
2021-11-02 78.23 78.86 77.97 78.73 0.3M
2021-11-01 78.24 78.51 77.62 78.10 0.2M
2021-10-29 77.01 77.84 76.92 77.75 0.3M
2021-10-28 76.69 77.36 76.67 77.35 0.3M
2021-10-27 77.70 77.77 76.34 76.35 0.3M
2021-10-26 77.92 78.03 77.38 77.46 0.3M
2021-10-25 77.39 77.60 76.94 77.44 0.1M
2021-10-22 76.81 77.50 76.51 77.11 0.4M
2021-10-21 76.54 76.83 76.08 76.77 0.1M
2021-10-20 76.16 77.06 76.14 76.79 0.2M
2021-10-19 75.82 76.15 75.44 76.13 0.2M
2021-10-18 74.86 75.57 74.36 75.28 0.3M
2021-10-15 74.94 75.55 74.63 75.50 0.3M
2021-10-14 73.04 73.88 72.80 73.85 0.3M
2021-10-13 71.71 71.94 70.50 71.65 0.7M
2021-10-12 72.38 72.61 71.38 71.64 0.5M
2021-10-11 73.24 74.05 72.09 72.12 0.2M
2021-10-08 73.39 73.59 72.81 73.23 0.2M
2021-10-07 72.95 74.13 72.91 73.23 0.5M
2021-10-06 70.21 71.86 69.46 71.82 0.6M
2021-10-05 70.56 72.10 70.29 71.42 0.3M
2021-10-04 71.22 71.66 69.30 70.09 0.6M
2021-10-01 70.21 72.09 69.19 71.45 0.6M
2021-09-30 72.25 72.39 69.36 69.43 0.6M
2021-09-29 71.77 72.50 71.34 71.71 0.3M
2021-09-28 73.20 73.41 71.16 71.35 0.5M
2021-09-27 73.62 74.56 73.62 73.78 0.2M
2021-09-24 72.87 73.69 72.84 73.49 0.1M
2021-09-23 72.16 73.80 72.09 73.32 0.3M
2021-09-22 70.71 71.98 70.40 71.22 0.4M
2021-09-21 70.81 71.48 69.83 69.88 0.4M
2021-09-20 70.34 71.12 68.55 70.02 0.7M
2021-09-17 73.08 73.43 72.36 72.64 0.3M
2021-09-16 73.67 74.17 72.45 73.38 0.4M
2021-09-15 72.65 73.90 72.38 73.65 0.3M
2021-09-14 74.32 74.36 72.35 72.65 0.3M
2021-09-13 73.72 74.13 73.10 73.85 0.5M
2021-09-10 74.71 74.86 72.73 72.80 0.5M
2021-09-09 74.40 75.24 73.73 73.89 0.2M
2021-09-08 74.55 75.11 74.06 74.47 0.1M
2021-09-07 75.75 75.75 74.63 74.82 0.4M
2021-09-03 75.78 76.18 75.53 75.94 0.1M
2021-09-02 76.23 76.41 75.89 76.25 0.2M
2021-09-01 76.05 76.06 75.62 75.71 0.2M
2021-08-31 75.83 76.26 75.57 75.89 0.1M
2021-08-30 76.30 76.44 75.87 75.98 0.2M
2021-08-27 75.39 76.28 75.37 76.17 0.2M
2021-08-26 76.15 76.35 75.13 75.13 0.2M
2021-08-25 75.85 76.38 75.48 76.02 0.2M
2021-08-24 76.00 76.15 75.78 75.82 0.1M
2021-08-23 75.53 76.06 75.51 75.72 0.3M
2021-08-20 73.85 74.99 73.65 74.75 0.2M
2021-08-19 72.85 74.19 72.85 73.76 0.4M
2021-08-18 75.14 75.73 73.96 74.06 0.3M
2021-08-17 75.70 76.00 74.66 75.62 0.4M
2021-08-16 75.89 76.84 75.17 76.81 0.3M
2021-08-13 76.51 76.71 76.16 76.31 0.1M
2021-08-12 76.26 76.28 75.63 76.26 0.2M
2021-08-11 75.71 76.22 75.63 76.11 0.2M
2021-08-10 74.64 75.29 74.48 75.18 0.2M
2021-08-09 74.71 74.91 74.30 74.50 0.2M
2021-08-06 74.75 75.09 74.70 74.93 0.2M
2021-08-05 73.54 74.31 73.53 74.29 0.2M
2021-08-04 73.93 74.11 73.19 73.23 0.3M
2021-08-03 73.69 74.57 72.88 74.53 0.3M
2021-08-02 74.26 74.85 73.27 73.41 0.3M
2021-07-30 74.06 74.52 73.55 73.81 0.2M
2021-07-29 74.49 74.80 74.29 74.46 0.3M
2021-07-28 74.52 74.62 73.60 73.86 0.4M
2021-07-27 74.12 74.39 73.57 74.34 0.3M
2021-07-26 74.11 74.73 73.88 74.71 0.3M
2021-07-23 74.11 74.50 73.79 74.38 0.3M
2021-07-22 73.20 73.60 72.76 73.35 0.2M
2021-07-21 72.85 73.33 72.60 73.27 0.3M
2021-07-20 70.10 72.49 69.88 72.07 0.4M
2021-07-19 70.74 71.06 68.89 69.88 1.0M
2021-07-16 74.50 74.50 72.66 72.78 0.4M
2021-07-15 73.19 74.10 73.12 74.10 0.4M
2021-07-14 74.19 74.40 73.43 73.88 0.4M
2021-07-13 73.92 74.22 73.65 73.71 0.4M
2021-07-12 73.26 74.23 73.01 74.17 0.3M
2021-07-09 72.72 73.71 72.41 73.58 0.3M
2021-07-08 71.02 72.05 70.60 71.77 0.5M
2021-07-07 72.34 72.93 71.83 72.84 0.4M
2021-07-06 73.20 73.36 71.47 72.38 0.4M
2021-07-02 72.93 73.44 72.56 73.30 0.2M
2021-07-01 72.42 72.65 72.04 72.61 0.2M
2021-06-30 70.98 72.28 70.98 72.07 0.4M
2021-06-29 71.66 71.96 71.09 71.23 0.2M
2021-06-28 71.83 71.84 70.77 71.18 0.4M
2021-06-25 71.52 72.05 71.31 71.87 0.2M
2021-06-24 70.29 70.97 70.20 70.87 0.3M
2021-06-23 69.87 70.11 69.47 69.53 0.2M
2021-06-22 69.55 70.20 69.01 69.84 0.3M
2021-06-21 68.10 69.65 67.78 69.54 0.4M
2021-06-18 67.78 68.10 67.09 67.18 0.6M
2021-06-17 70.11 70.41 68.50 69.30 0.7M
2021-06-16 71.30 71.33 69.69 70.17 0.3M
2021-06-15 71.75 71.75 70.88 71.31 0.2M
2021-06-14 71.92 71.92 70.94 71.69 0.2M
2021-06-11 72.44 72.59 71.41 72.00 0.2M
2021-06-10 72.61 73.11 71.91 71.98 0.2M
2021-06-09 72.65 72.74 71.91 71.92 0.2M
2021-06-08 72.67 72.79 71.90 72.52 0.2M
2021-06-07 73.46 73.48 72.43 72.66 0.1M
2021-06-04 72.88 73.25 72.67 73.21 0.2M
2021-06-03 71.87 72.82 71.43 72.43 0.3M
2021-06-02 72.76 72.96 72.34 72.58 0.4M
2021-06-01 73.50 73.52 72.27 72.43 0.3M
2021-05-28 72.62 72.62 72.18 72.29 0.3M
2021-05-27 72.15 72.50 71.58 71.83 0.2M
2021-05-26 71.46 71.63 71.07 71.27 0.2M
2021-05-25 71.92 72.04 71.05 71.25 0.3M
2021-05-24 71.36 71.88 71.25 71.60 0.4M
2021-05-21 70.88 71.65 70.51 70.78 0.4M
2021-05-20 69.59 70.89 69.42 70.30 0.5M
2021-05-19 68.71 69.49 67.72 69.48 1.0M
2021-05-18 71.29 71.55 70.07 70.14 0.3M
2021-05-17 71.05 71.41 70.55 71.24 0.4M
2021-05-14 70.67 71.74 70.54 71.48 0.6M
2021-05-13 68.23 70.54 68.22 69.91 0.5M
2021-05-12 70.42 70.68 67.98 68.12 1.2M
2021-05-11 71.83 71.93 70.20 70.95 0.9M
2021-05-10 73.61 74.40 72.96 72.99 0.5M
2021-05-07 71.92 73.22 71.81 73.05 0.3M
2021-05-06 71.00 72.14 70.61 72.07 0.6M
2021-05-05 70.76 71.17 69.98 70.75 0.3M
2021-05-04 69.79 70.39 68.84 70.39 0.7M
2021-05-03 70.11 70.70 70.05 70.30 0.4M
2021-04-30 69.39 69.66 68.95 69.34 0.4M
2021-04-29 69.79 70.17 68.76 70.07 0.6M
2021-04-28 69.51 69.61 69.05 69.17 0.2M
2021-04-27 69.69 70.00 69.29 69.75 0.2M
2021-04-26 70.34 70.45 69.59 69.80 0.2M
2021-04-23 68.94 70.50 68.71 70.03 0.4M
2021-04-22 70.31 70.34 68.66 69.09 0.5M
2021-04-21 68.89 70.46 68.89 70.37 0.4M
2021-04-20 69.64 69.79 68.54 69.08 0.4M
2021-04-19 70.31 70.41 69.73 70.18 0.4M
2021-04-16 70.61 70.87 70.30 70.64 0.3M
2021-04-15 69.38 70.11 69.38 70.02 0.2M
2021-04-14 68.54 69.46 68.53 68.80 0.4M
2021-04-13 68.49 68.80 68.01 68.52 0.3M
2021-04-12 68.76 68.98 68.50 68.83 0.2M
2021-04-09 68.11 69.08 68.00 68.98 0.3M
2021-04-08 67.54 67.87 67.20 67.87 0.3M
2021-04-07 67.47 67.89 67.22 67.57 0.3M
2021-04-06 67.74 68.01 67.36 67.53 0.3M
2021-04-05 67.43 68.30 67.41 67.93 0.5M
2021-04-01 66.19 66.48 65.75 66.43 0.6M
2021-03-31 66.05 66.49 65.84 65.89 0.4M
2021-03-30 66.29 66.49 65.76 66.13 0.6M
2021-03-29 65.56 66.84 65.44 66.52 0.8M
2021-03-26 64.93 66.22 64.56 66.11 0.8M
2021-03-25 63.00 64.53 62.18 64.36 0.9M
2021-03-24 64.00 64.97 63.57 63.57 0.4M
2021-03-23 64.42 64.87 63.30 63.53 0.8M
2021-03-22 64.16 65.10 63.96 64.83 0.5M
2021-03-19 65.20 65.20 63.95 64.35 0.8M
2021-03-18 65.75 66.80 65.23 65.38 0.6M
2021-03-17 65.32 66.07 65.02 65.95 0.6M
2021-03-16 65.60 65.65 64.99 65.20 0.5M
2021-03-15 65.37 65.77 64.42 65.67 0.5M
2021-03-12 64.00 65.08 63.95 65.03 0.6M
2021-03-11 63.64 64.49 63.28 63.84 0.5M
2021-03-10 62.02 63.45 61.99 63.10 0.9M
2021-03-09 61.59 62.46 61.23 61.26 0.6M
2021-03-08 60.57 62.44 60.20 61.14 1.3M
2021-03-05 58.96 60.27 57.25 59.96 1.6M
2021-03-04 59.22 59.86 56.40 57.85 1.4M
2021-03-03 59.60 60.24 59.11 59.13 0.9M
2021-03-02 60.20 60.45 59.56 59.64 0.5M
2021-03-01 59.39 60.65 59.38 60.12 0.5M
2021-02-26 59.74 59.75 57.78 57.83 0.8M
2021-02-25 61.83 61.85 59.20 59.61 1.4M
2021-02-24 59.90 61.91 59.69 61.72 0.7M
2021-02-23 59.91 60.57 58.72 60.16 0.9M
2021-02-22 59.20 60.56 59.19 60.09 0.3M
2021-02-19 60.24 60.52 59.85 59.95 0.4M
2021-02-18 59.66 60.16 59.17 59.96 0.5M
2021-02-17 59.66 60.50 59.38 60.39 0.3M
2021-02-16 60.29 60.36 59.75 60.03 0.3M
2021-02-12 59.49 59.84 59.35 59.80 0.2M
2021-02-11 59.81 60.06 59.00 59.63 0.2M
2021-02-10 59.84 59.88 58.78 59.59 0.3M
2021-02-09 59.13 59.61 58.87 59.37 0.1M
2021-02-08 58.93 59.35 58.83 59.34 0.3M
2021-02-05 58.78 58.86 58.25 58.46 0.2M
2021-02-04 57.11 58.15 57.11 58.13 0.2M
2021-02-03 56.51 57.17 56.19 56.90 0.4M
2021-02-02 55.91 57.31 55.91 56.79 0.3M
2021-02-01 55.07 55.49 54.34 55.00 0.3M
2021-01-29 55.73 56.05 53.78 54.19 0.6M
2021-01-28 56.16 57.75 56.10 56.53 0.9M
2021-01-27 56.74 56.76 55.05 55.52 0.8M
2021-01-26 58.22 58.44 57.74 57.78 0.3M
2021-01-25 57.66 57.92 56.40 57.88 0.6M
2021-01-22 57.97 58.40 57.71 58.03 0.2M
2021-01-21 58.81 59.05 58.50 58.71 0.2M
2021-01-20 58.24 58.91 58.05 58.72 0.3M
2021-01-19 58.17 58.30 57.54 57.81 0.3M
2021-01-15 57.36 57.80 56.59 57.36 0.5M
2021-01-14 58.63 58.85 57.98 58.05 0.4M
2021-01-13 58.28 58.61 58.03 58.27 0.2M
2021-01-12 58.13 58.47 57.62 58.31 0.4M
2021-01-11 57.46 58.39 57.44 58.09 0.4M
2021-01-08 58.48 58.55 57.28 58.39 0.5M
2021-01-07 57.97 58.78 57.71 58.19 0.3M
2021-01-06 55.73 58.10 55.48 57.43 0.5M
2021-01-05 55.04 56.20 54.89 55.81 0.5M
2021-01-04 56.83 56.86 53.91 55.20 0.7M