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
2022-12-30 63.57 63.88 62.70 63.88 0.2M
2022-12-29 63.55 64.44 63.44 64.17 0.2M
2022-12-28 64.40 64.87 62.85 62.89 0.2M
2022-12-27 64.28 64.89 63.63 64.32 0.1M
2022-12-23 63.25 64.25 62.68 64.19 0.2M
2022-12-22 64.05 64.12 61.74 63.56 0.2M
2022-12-21 64.36 65.38 64.16 65.14 0.3M
2022-12-20 62.82 63.66 62.39 63.14 0.2M
2022-12-19 63.33 63.86 62.11 62.77 0.4M
2022-12-16 63.44 63.93 62.38 63.37 0.3M
2022-12-15 66.09 66.37 63.78 64.58 0.5M
2022-12-14 68.15 69.30 66.58 67.58 0.4M
2022-12-13 70.72 70.75 67.29 68.23 0.8M
2022-12-12 65.93 67.74 65.93 67.74 0.3M
2022-12-09 66.54 67.15 65.64 65.66 0.3M
2022-12-08 66.65 67.36 66.47 66.92 0.1M
2022-12-07 66.01 66.86 65.81 66.14 0.2M
2022-12-06 67.48 67.79 65.51 66.19 0.3M
2022-12-05 68.62 68.92 67.20 67.59 0.2M
2022-12-02 67.97 69.77 67.94 69.55 0.3M
2022-12-01 70.34 70.34 68.30 69.40 0.3M
2022-11-30 67.18 70.13 66.19 70.13 0.6M
2022-11-29 66.83 67.45 66.38 67.11 0.7M
2022-11-28 68.35 68.91 66.90 67.13 0.4M
2022-11-25 68.57 69.25 68.56 69.12 0.1M
2022-11-23 68.02 68.78 67.75 68.57 0.2M
2022-11-22 67.29 68.22 67.16 68.17 0.2M
2022-11-21 66.91 67.25 66.04 66.61 0.2M
2022-11-18 66.79 67.06 65.97 66.81 0.3M
2022-11-17 64.67 66.26 64.67 66.00 0.3M
2022-11-16 65.83 66.48 65.83 66.05 0.4M
2022-11-15 66.98 67.61 64.98 66.09 0.4M
2022-11-14 66.29 67.54 65.87 65.93 0.4M
2022-11-11 66.90 66.97 65.32 66.76 0.6M
2022-11-10 65.38 66.63 64.51 66.51 0.6M
2022-11-09 63.67 64.13 61.85 62.03 0.5M
2022-11-08 63.70 65.22 63.20 64.53 0.9M
2022-11-07 61.97 63.43 61.64 63.27 0.5M
2022-11-04 61.45 62.39 59.86 61.67 0.6M
2022-11-03 59.83 60.78 59.05 60.05 0.6M
2022-11-02 62.18 64.23 60.61 60.66 1.1M
2022-11-01 63.71 63.85 61.94 62.60 0.5M
2022-10-31 62.77 63.51 62.39 62.97 0.6M
2022-10-28 60.87 63.53 60.76 63.41 0.7M
2022-10-27 60.79 61.62 60.17 60.38 0.5M
2022-10-26 59.47 60.86 59.40 59.64 0.4M
2022-10-25 58.10 59.75 58.07 59.66 0.4M
2022-10-24 57.46 58.75 57.13 58.42 0.7M
2022-10-21 54.05 56.98 53.70 56.84 0.6M
2022-10-20 54.67 55.92 53.91 54.14 0.5M
2022-10-19 54.49 55.32 53.76 54.53 0.3M
2022-10-18 55.86 55.95 54.06 54.90 0.5M
2022-10-17 53.32 54.11 53.02 53.71 0.4M
2022-10-14 53.92 54.55 51.66 51.89 0.7M
2022-10-13 48.56 53.62 48.42 53.21 1.1M
2022-10-12 50.45 51.10 50.08 50.35 0.3M
2022-10-11 50.03 51.71 49.88 50.42 0.6M
2022-10-10 51.09 51.30 49.66 50.32 0.4M
2022-10-07 51.98 52.00 50.11 50.61 0.4M
2022-10-06 53.68 54.31 52.63 52.90 0.5M
2022-10-05 53.04 54.78 52.73 54.17 0.3M
2022-10-04 52.73 54.30 52.67 54.27 0.6M
2022-10-03 49.95 51.92 49.58 51.38 0.5M
2022-09-30 50.16 50.98 48.76 48.82 0.7M
2022-09-29 51.45 51.47 49.72 50.57 0.6M
2022-09-28 50.63 52.60 50.20 52.17 0.8M
2022-09-27 51.51 52.11 49.65 50.29 1.0M
2022-09-26 51.43 52.03 50.39 50.80 0.4M
2022-09-23 52.60 52.63 50.68 51.89 0.5M
2022-09-22 53.93 54.43 53.36 53.61 0.3M
2022-09-21 56.47 57.13 54.04 54.05 0.7M
2022-09-20 56.28 56.40 55.18 56.03 0.4M
2022-09-19 55.44 57.22 55.44 57.22 0.3M
2022-09-16 55.68 56.62 55.45 56.44 0.3M
2022-09-15 57.43 58.16 56.69 57.01 0.4M
2022-09-14 57.71 58.16 56.73 57.63 0.3M
2022-09-13 60.23 60.56 57.17 57.49 0.5M
2022-09-12 62.00 62.90 61.98 62.48 0.3M
2022-09-09 60.77 61.85 60.57 61.59 0.3M
2022-09-08 58.77 60.13 58.39 60.11 0.5M
2022-09-07 57.66 59.61 57.60 59.42 0.4M
2022-09-06 58.69 58.98 57.40 57.84 0.5M
2022-09-02 60.72 61.08 57.91 58.44 0.6M
2022-09-01 58.64 59.77 58.08 59.68 0.5M
2022-08-31 60.30 60.90 59.19 59.22 0.4M
2022-08-30 61.62 61.67 59.55 60.10 0.5M
2022-08-29 61.10 62.13 60.78 61.29 0.3M
2022-08-26 66.16 66.24 61.97 62.01 0.7M
2022-08-25 64.83 66.05 64.43 66.05 0.3M
2022-08-24 64.39 65.23 64.20 64.80 0.3M
2022-08-23 64.96 65.37 64.36 64.54 0.2M
2022-08-22 66.14 66.26 64.91 65.19 0.2M
2022-08-19 68.21 68.33 67.39 67.71 0.2M
2022-08-18 68.71 69.03 68.22 68.88 0.3M
2022-08-17 68.51 69.46 68.16 68.71 0.2M
2022-08-16 68.16 69.90 68.16 69.38 0.2M
2022-08-15 67.08 68.59 67.07 68.44 0.2M
2022-08-12 66.60 67.82 66.36 67.77 0.3M
2022-08-11 66.96 67.39 65.98 66.15 0.3M
2022-08-10 65.74 66.23 65.53 65.98 0.2M
2022-08-09 64.08 64.30 63.65 63.96 0.2M
2022-08-08 64.65 65.20 63.87 64.16 0.2M
2022-08-05 62.84 64.05 62.80 63.97 0.3M
2022-08-04 63.86 64.10 63.43 63.76 0.2M
2022-08-03 63.08 64.43 62.91 64.08 0.2M
2022-08-02 63.63 63.94 62.44 62.52 0.3M
2022-08-01 63.63 64.72 63.44 64.08 0.3M
2022-07-29 63.07 64.50 62.88 64.30 0.3M
2022-07-28 61.90 63.32 60.91 62.99 0.3M
2022-07-27 60.54 62.28 60.30 61.78 0.4M
2022-07-26 60.57 60.79 59.90 60.10 0.2M
2022-07-25 61.04 61.14 60.38 60.98 0.3M
2022-07-22 61.72 61.84 60.01 60.69 0.4M
2022-07-21 60.14 61.21 59.28 61.19 0.4M
2022-07-20 60.39 60.82 59.70 60.56 0.3M
2022-07-19 58.44 60.44 58.34 60.34 0.3M
2022-07-18 59.47 59.68 57.24 57.58 0.3M
2022-07-15 57.68 58.37 57.05 58.32 0.5M
2022-07-14 54.64 56.14 54.20 56.02 0.6M
2022-07-13 55.92 57.31 55.56 56.48 0.5M
2022-07-12 57.53 58.64 56.84 57.37 0.2M
2022-07-11 57.97 58.72 57.80 58.00 0.3M
2022-07-08 58.63 59.28 58.17 58.66 0.4M
2022-07-07 58.24 58.95 58.00 58.83 0.3M
2022-07-06 57.36 58.20 56.62 57.56 0.5M
2022-07-05 56.15 57.31 55.01 57.27 0.5M
2022-07-01 56.44 57.86 55.49 57.71 0.6M
2022-06-30 56.19 57.33 55.28 56.61 0.7M
2022-06-29 57.56 57.96 56.99 57.47 0.4M
2022-06-28 59.75 60.72 57.17 57.24 0.4M
2022-06-27 59.51 59.66 58.76 59.08 0.3M
2022-06-24 57.26 59.37 57.17 59.33 0.5M
2022-06-23 55.90 56.42 54.87 56.30 0.7M
2022-06-22 54.42 56.65 54.35 55.54 0.7M
2022-06-21 55.09 56.29 54.93 55.86 0.4M
2022-06-17 53.36 54.56 52.72 53.53 0.8M
2022-06-16 54.25 54.35 53.02 53.73 0.8M
2022-06-15 56.15 57.66 54.63 56.46 0.8M
2022-06-14 56.17 56.49 54.49 55.35 0.6M
2022-06-13 56.59 57.30 55.30 55.87 0.9M
2022-06-10 60.72 60.83 59.11 59.15 0.9M
2022-06-09 64.54 65.24 62.53 62.55 0.3M
2022-06-08 65.49 66.03 64.73 65.06 0.3M
2022-06-07 64.01 66.24 64.01 66.15 0.3M
2022-06-06 65.90 66.37 64.74 65.08 0.5M
2022-06-03 65.22 65.97 64.80 65.05 0.4M
2022-06-02 64.72 66.39 63.49 66.39 0.6M
2022-06-01 66.32 66.50 63.80 64.69 0.4M
2022-05-31 65.40 66.31 64.42 65.41 0.5M
2022-05-27 64.21 66.17 64.12 66.16 0.6M
2022-05-26 62.64 64.47 62.59 63.98 0.5M
2022-05-25 60.66 62.46 60.52 62.00 0.8M
2022-05-24 60.18 61.54 59.07 61.26 1.0M
2022-05-23 59.75 61.35 59.54 61.04 0.8M
2022-05-20 59.52 59.64 56.38 58.68 1.1M
2022-05-19 58.27 59.86 57.77 58.67 1.0M
2022-05-18 62.94 63.02 59.15 59.56 0.9M
2022-05-17 64.04 64.17 62.69 64.05 0.9M
2022-05-16 62.01 63.51 61.25 62.42 1.3M
2022-05-13 61.44 62.50 60.93 62.21 0.8M
2022-05-12 60.10 61.16 58.54 60.47 2.2M
2022-05-11 62.08 63.74 60.69 60.82 2.0M
2022-05-10 63.94 64.33 61.04 62.10 1.5M
2022-05-09 63.38 63.87 61.93 62.45 1.1M
2022-05-06 64.43 65.59 63.29 65.01 1.6M
2022-05-05 68.58 68.71 64.07 65.44 1.6M
2022-05-04 66.21 69.93 65.57 69.75 1.8M
2022-05-03 65.96 66.83 65.12 65.98 1.5M
2022-05-02 65.58 66.40 63.28 65.75 1.5M
2022-04-29 68.64 69.24 65.14 65.36 1.3M
2022-04-28 67.67 69.78 66.57 69.26 1.2M
2022-04-27 67.11 68.35 66.00 66.80 0.9M
2022-04-26 68.81 69.25 66.50 66.50 0.7M
2022-04-25 68.24 70.10 66.90 69.89 1.1M
2022-04-22 72.36 72.37 68.74 68.96 1.1M
2022-04-21 75.52 75.96 72.70 72.99 0.6M
2022-04-20 74.35 75.19 74.02 74.57 0.5M
2022-04-19 71.52 73.77 71.52 73.52 0.5M
2022-04-18 71.25 72.27 70.85 71.44 0.4M
2022-04-14 72.54 73.39 71.52 71.61 0.4M
2022-04-13 70.40 72.21 70.39 72.14 0.4M
2022-04-12 71.50 72.52 70.17 70.66 0.4M
2022-04-11 72.00 72.65 70.87 71.03 0.4M
2022-04-08 72.09 73.53 71.70 72.81 0.4M
2022-04-07 71.32 72.69 70.56 72.24 0.5M
2022-04-06 71.27 72.25 70.88 71.82 0.5M
2022-04-05 73.00 74.38 72.09 72.43 0.6M
2022-04-04 72.93 73.65 72.29 73.58 0.7M
2022-04-01 73.14 73.26 71.97 73.14 0.4M
2022-03-31 74.45 74.66 72.59 72.63 0.6M
2022-03-30 74.90 75.46 74.18 74.87 0.4M
2022-03-29 75.07 75.55 74.08 75.20 0.6M
2022-03-28 73.05 73.77 72.06 73.75 0.7M
2022-03-25 73.02 73.71 72.41 73.34 0.3M
2022-03-24 71.73 72.76 71.27 72.76 0.5M
2022-03-23 72.37 72.53 71.27 71.29 0.5M
2022-03-22 72.90 73.61 72.84 73.40 0.5M
2022-03-21 72.79 73.31 71.35 72.26 0.6M
2022-03-18 71.57 73.10 71.11 73.02 0.6M
2022-03-17 69.60 71.99 69.55 71.99 0.7M
2022-03-16 69.33 70.27 67.50 70.24 1.2M
2022-03-15 66.50 68.43 66.14 68.15 0.7M
2022-03-14 66.44 67.54 65.24 65.74 1.2M
2022-03-11 67.48 68.01 65.59 65.75 0.8M
2022-03-10 65.43 66.85 65.17 66.64 0.6M
2022-03-09 67.00 67.74 66.37 67.04 0.9M
2022-03-08 65.23 67.50 64.19 64.39 1.9M
2022-03-07 67.88 67.94 65.10 65.17 1.1M
2022-03-04 67.65 68.57 66.91 68.36 0.9M
2022-03-03 70.15 70.69 68.50 69.10 0.8M
2022-03-02 67.96 70.03 67.72 69.53 0.9M
2022-03-01 68.87 69.50 66.37 67.16 1.3M
2022-02-28 68.20 69.84 67.80 69.55 1.3M
2022-02-25 67.33 70.34 67.14 70.17 1.8M
2022-02-24 63.10 66.99 62.98 66.81 3.2M
2022-02-23 69.22 69.27 66.24 66.49 1.2M
2022-02-22 69.45 70.11 67.36 68.30 1.1M
2022-02-18 71.12 71.73 69.89 70.37 0.6M
2022-02-17 72.94 73.03 70.99 71.29 0.4M
2022-02-16 73.55 74.30 72.62 73.93 0.4M
2022-02-15 73.57 74.34 73.34 74.03 0.4M
2022-02-14 72.58 72.99 71.17 72.27 0.8M
2022-02-11 75.11 75.90 72.45 72.90 0.8M
2022-02-10 76.08 77.51 74.49 75.12 0.6M
2022-02-09 77.23 77.53 76.94 77.34 0.4M
2022-02-08 74.75 76.35 74.43 76.05 0.4M
2022-02-07 74.59 75.43 74.03 74.50 0.3M
2022-02-04 74.21 75.49 73.19 74.48 0.5M
2022-02-03 76.14 76.32 74.36 74.57 0.8M
2022-02-02 75.64 76.97 75.31 76.74 0.6M
2022-02-01 74.79 75.94 74.02 75.82 0.7M
2022-01-31 72.33 74.71 71.98 74.58 0.8M
2022-01-28 70.75 72.94 69.16 72.92 0.8M
2022-01-27 71.79 73.14 69.97 70.62 1.1M
2022-01-26 72.79 73.31 69.39 70.64 1.5M
2022-01-25 69.99 72.41 68.11 71.28 0.9M
2022-01-24 69.35 71.71 66.43 71.50 2.3M
2022-01-21 72.93 73.72 70.92 70.99 1.0M
2022-01-20 74.70 76.25 72.79 72.95 0.8M
2022-01-19 76.20 76.49 74.22 74.31 0.7M
2022-01-18 76.43 76.43 75.25 75.78 0.6M
2022-01-14 77.68 78.36 76.90 78.11 0.6M
2022-01-13 80.29 80.71 78.65 79.01 0.9M
2022-01-12 80.12 80.46 79.21 79.80 0.4M
2022-01-11 78.75 79.67 77.47 79.61 0.4M
2022-01-10 78.96 79.00 76.92 78.79 0.8M
2022-01-07 79.33 80.17 78.98 79.53 0.3M
2022-01-06 80.31 80.53 79.36 79.55 0.7M
2022-01-05 81.87 82.69 80.25 80.31 0.5M
2022-01-04 81.75 82.57 81.69 82.00 0.3M
2022-01-03 80.39 81.08 79.57 81.04 0.4M