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
2023-12-29 79.20 79.40 78.51 79.21 0.3M
2023-12-28 79.03 79.51 79.00 79.29 0.1M
2023-12-27 78.52 79.21 78.42 79.16 0.3M
2023-12-26 77.94 78.94 77.90 78.67 0.1M
2023-12-22 77.94 78.63 77.51 78.02 0.2M
2023-12-21 77.65 78.13 76.93 78.09 0.2M
2023-12-20 78.42 79.14 76.72 76.85 0.2M
2023-12-19 78.06 79.06 78.06 79.06 0.2M
2023-12-18 78.10 78.34 77.90 78.02 0.2M
2023-12-15 77.48 78.18 77.32 77.87 0.5M
2023-12-14 77.59 77.96 76.96 77.86 0.4M
2023-12-13 75.09 77.18 74.86 77.18 0.2M
2023-12-12 74.61 75.12 74.23 75.05 0.1M
2023-12-11 73.79 74.42 73.69 74.38 0.2M
2023-12-08 73.16 73.95 73.03 73.74 0.2M
2023-12-07 73.26 73.43 72.87 73.25 0.2M
2023-12-06 73.67 73.94 72.86 73.01 0.1M
2023-12-05 73.27 73.44 72.84 73.34 0.1M
2023-12-04 72.99 73.73 72.98 73.63 0.2M
2023-12-01 72.54 73.87 72.52 73.80 0.4M
2023-11-30 71.24 72.64 71.18 72.54 0.2M
2023-11-29 70.61 71.07 70.39 70.51 0.2M
2023-11-28 70.05 70.70 69.89 70.32 0.3M
2023-11-27 70.09 70.29 69.79 70.01 0.2M
2023-11-24 69.92 70.25 69.89 70.20 0.2M
2023-11-22 69.45 69.92 69.32 69.77 0.1M
2023-11-21 69.19 69.19 68.90 69.11 0.1M
2023-11-20 68.40 69.65 68.40 69.41 0.1M
2023-11-17 68.69 68.87 68.28 68.58 0.3M
2023-11-16 68.35 68.85 68.06 68.58 0.3M
2023-11-15 68.27 68.86 68.19 68.68 0.2M
2023-11-14 67.59 68.39 67.31 67.96 0.3M
2023-11-13 65.66 66.37 65.60 66.11 0.1M
2023-11-10 65.05 66.01 64.49 65.93 0.2M
2023-11-09 65.52 65.54 64.31 64.46 0.2M
2023-11-08 65.61 65.77 64.81 65.27 0.2M
2023-11-07 65.10 65.62 64.96 65.44 0.1M
2023-11-06 65.18 65.46 64.80 65.25 0.2M
2023-11-03 64.91 65.46 64.65 65.10 0.2M
2023-11-02 62.93 64.30 62.77 64.28 0.4M
2023-11-01 61.54 62.39 61.21 62.19 0.4M
2023-10-31 60.84 61.41 60.39 61.37 0.2M
2023-10-30 59.85 61.16 59.85 60.93 0.3M
2023-10-27 60.45 60.45 58.76 59.10 0.3M
2023-10-26 61.29 61.61 60.26 60.45 0.4M
2023-10-25 62.13 62.24 61.22 61.44 0.3M
2023-10-24 61.64 62.28 61.25 61.83 0.3M
2023-10-23 61.29 62.17 60.89 61.07 0.4M
2023-10-20 62.56 62.89 61.75 61.78 0.5M
2023-10-19 63.81 64.50 62.68 62.80 0.4M
2023-10-18 64.96 65.05 63.57 63.85 0.2M
2023-10-17 64.45 65.66 64.45 65.11 0.2M
2023-10-16 64.63 65.46 64.54 65.07 0.1M
2023-10-13 64.17 64.98 63.43 63.92 0.3M
2023-10-12 64.62 64.62 63.10 63.77 0.2M
2023-10-11 64.51 64.71 63.76 64.45 0.1M
2023-10-10 64.16 64.82 63.69 64.25 0.2M
2023-10-09 62.53 63.82 62.40 63.76 0.2M
2023-10-06 61.55 63.52 60.89 62.99 0.4M
2023-10-05 61.78 62.10 61.24 61.91 0.3M
2023-10-04 61.54 62.03 60.99 61.90 0.2M
2023-10-03 62.57 62.98 61.17 61.53 0.3M
2023-10-02 63.14 63.41 62.32 63.12 0.2M
2023-09-29 64.88 64.88 63.02 63.44 0.4M
2023-09-28 63.59 64.44 63.30 64.06 0.2M
2023-09-27 64.21 64.21 62.71 63.69 0.2M
2023-09-26 64.58 64.92 63.70 63.92 0.4M
2023-09-25 64.94 65.45 64.58 65.45 0.3M
2023-09-22 65.71 65.99 65.20 65.28 0.4M
2023-09-21 66.72 66.88 65.64 65.71 0.2M
2023-09-20 67.84 68.47 67.13 67.20 0.2M
2023-09-19 67.61 67.78 66.71 67.52 0.1M
2023-09-18 67.94 68.28 67.61 67.93 0.2M
2023-09-15 68.78 69.01 67.73 67.92 0.9M
2023-09-14 68.59 69.36 68.23 69.13 0.2M
2023-09-13 68.19 68.56 67.52 67.83 0.4M
2023-09-12 67.83 68.89 67.77 68.10 0.2M
2023-09-11 68.38 68.61 67.83 68.17 0.1M
2023-09-08 67.51 68.01 67.45 67.83 0.1M
2023-09-07 67.04 67.72 67.02 67.53 0.1M
2023-09-06 67.86 67.86 66.76 67.28 0.1M
2023-09-05 68.89 68.99 67.98 68.10 0.1M
2023-09-01 69.19 69.43 68.41 68.91 0.2M
2023-08-31 69.64 69.78 68.38 68.45 0.1M
2023-08-30 68.99 69.63 68.79 69.11 0.2M
2023-08-29 67.63 68.86 67.58 68.82 0.2M
2023-08-28 67.48 68.00 67.25 67.71 0.2M
2023-08-25 66.46 67.26 65.65 66.88 0.2M
2023-08-24 67.17 68.21 65.89 65.91 0.3M
2023-08-23 66.90 67.65 66.82 67.44 0.4M
2023-08-22 67.44 67.57 66.58 66.73 0.3M
2023-08-21 67.66 67.80 66.56 67.42 0.4M
2023-08-18 66.75 67.86 66.64 67.59 0.4M
2023-08-17 68.87 69.03 67.32 67.39 0.3M
2023-08-16 69.07 69.97 68.47 68.53 0.2M
2023-08-15 70.03 70.18 69.05 69.26 0.2M
2023-08-14 70.46 70.80 70.11 70.66 0.1M
2023-08-11 69.85 70.90 69.66 70.64 0.3M
2023-08-10 70.70 71.78 69.91 70.18 0.2M
2023-08-09 70.63 70.93 69.73 70.00 0.2M
2023-08-08 70.44 70.81 69.46 70.70 0.2M
2023-08-07 70.30 71.44 70.26 71.34 0.2M
2023-08-04 70.72 71.49 69.61 69.81 0.3M
2023-08-03 70.15 70.89 69.98 70.31 0.2M
2023-08-02 71.37 71.66 70.44 70.64 0.2M
2023-08-01 71.70 72.27 71.67 72.05 0.3M
2023-07-31 71.43 71.88 71.30 71.88 0.2M
2023-07-28 71.42 71.76 71.00 71.42 0.3M
2023-07-27 71.99 72.19 70.48 70.76 0.2M
2023-07-26 70.92 72.15 70.92 71.80 0.2M
2023-07-25 71.20 71.75 71.14 71.45 0.1M
2023-07-24 70.76 71.53 70.73 71.36 0.2M
2023-07-21 70.88 71.05 70.42 70.59 0.2M
2023-07-20 70.19 71.16 70.18 70.62 0.4M
2023-07-19 69.82 70.64 69.82 69.98 0.2M
2023-07-18 67.94 69.63 67.80 69.54 0.3M
2023-07-17 67.55 68.38 67.47 68.07 0.2M
2023-07-14 68.00 68.10 67.56 67.82 0.3M
2023-07-13 67.49 67.70 67.25 67.36 0.2M
2023-07-12 67.75 68.12 67.08 67.27 0.4M
2023-07-11 66.14 66.97 65.84 66.90 0.3M
2023-07-10 64.85 65.72 64.79 65.72 0.2M
2023-07-07 65.12 66.03 64.80 64.91 0.2M
2023-07-06 65.97 66.23 65.03 65.62 0.3M
2023-07-05 66.84 67.40 66.83 67.03 0.2M
2023-07-03 67.16 67.72 67.04 67.55 0.2M
2023-06-30 67.23 67.76 67.09 67.44 0.5M
2023-06-29 65.39 66.53 65.28 66.47 0.4M
2023-06-28 65.56 65.64 65.08 65.51 0.2M
2023-06-27 64.92 65.93 64.92 65.74 0.4M
2023-06-26 64.81 65.33 64.54 64.99 0.4M
2023-06-23 64.99 65.38 64.65 65.01 0.2M
2023-06-22 65.68 66.06 65.41 65.86 0.2M
2023-06-21 65.96 66.47 65.62 65.94 0.2M
2023-06-20 66.66 66.77 65.77 66.37 0.2M
2023-06-16 68.28 68.34 67.22 67.37 0.2M
2023-06-15 66.00 68.03 65.97 67.79 0.4M
2023-06-14 66.47 66.71 65.33 66.10 0.4M
2023-06-13 66.65 67.34 66.60 66.99 0.2M
2023-06-12 65.87 66.46 65.68 66.45 0.2M
2023-06-09 65.39 66.06 65.32 65.75 0.2M
2023-06-08 64.89 65.70 64.74 65.50 0.3M
2023-06-07 64.71 65.08 64.47 64.97 0.4M
2023-06-06 64.50 64.77 63.91 64.59 0.2M
2023-06-05 65.38 65.46 64.52 64.58 0.2M
2023-06-02 63.47 65.48 63.47 65.30 0.4M
2023-06-01 61.89 63.01 61.27 62.67 0.4M
2023-05-31 62.07 62.39 61.45 62.15 0.4M
2023-05-30 62.60 62.82 61.92 62.53 0.3M
2023-05-26 61.61 62.94 61.58 62.69 0.4M
2023-05-25 61.61 61.86 60.79 61.45 0.6M
2023-05-24 62.38 62.49 61.46 61.67 0.6M
2023-05-23 63.10 63.59 62.46 62.67 0.3M
2023-05-22 63.99 64.39 63.21 63.56 0.3M
2023-05-19 64.73 64.90 63.68 64.06 0.4M
2023-05-18 63.67 64.62 63.24 64.50 0.3M
2023-05-17 63.03 64.17 62.58 63.97 0.3M
2023-05-16 63.26 63.38 62.35 62.39 0.2M
2023-05-15 63.56 63.80 62.97 63.71 0.2M
2023-05-12 63.96 63.96 62.78 63.50 0.2M
2023-05-11 63.70 63.74 62.84 63.55 0.3M
2023-05-10 65.16 65.31 63.27 64.41 0.3M
2023-05-09 64.39 64.85 64.29 64.54 0.2M
2023-05-08 65.05 65.16 64.28 64.72 0.2M
2023-05-05 63.96 65.20 63.86 64.93 0.3M
2023-05-04 63.61 63.75 62.13 62.89 0.3M
2023-05-03 65.13 65.55 63.92 63.98 0.4M
2023-05-02 66.21 66.26 64.05 65.06 0.4M
2023-05-01 66.65 67.28 66.40 66.46 0.2M
2023-04-28 65.17 66.71 65.17 66.71 0.3M
2023-04-27 64.12 65.76 63.94 65.63 0.2M
2023-04-26 64.64 64.97 63.42 63.67 0.4M
2023-04-25 65.66 65.86 64.52 64.60 0.2M
2023-04-24 65.56 65.97 65.32 65.94 0.1M
2023-04-21 65.79 65.84 65.18 65.68 0.2M
2023-04-20 65.34 65.90 65.13 65.58 0.2M
2023-04-19 66.04 66.20 65.68 66.00 0.1M
2023-04-18 66.37 66.46 65.59 66.32 0.2M
2023-04-17 66.04 66.39 65.63 66.39 0.2M
2023-04-14 66.38 66.74 65.38 65.97 0.3M
2023-04-13 65.28 66.66 64.91 66.59 0.2M
2023-04-12 65.89 66.08 64.94 65.16 0.3M
2023-04-11 65.09 65.64 64.95 65.30 0.2M
2023-04-10 64.19 64.93 63.97 64.93 0.2M
2023-04-06 64.29 64.67 63.91 64.48 0.3M
2023-04-05 64.21 64.72 64.11 64.53 0.5M
2023-04-04 64.97 65.10 63.71 64.24 0.5M
2023-04-03 64.10 65.09 64.08 64.98 0.5M
2023-03-31 62.58 63.79 62.56 63.74 0.5M
2023-03-30 62.33 62.34 61.51 62.21 0.3M
2023-03-29 61.48 61.71 61.01 61.71 0.4M
2023-03-28 60.53 61.05 60.11 60.49 0.2M
2023-03-27 60.75 61.12 60.31 60.70 0.3M
2023-03-24 58.88 59.98 58.32 59.91 0.6M
2023-03-23 59.59 60.94 58.55 59.39 0.5M
2023-03-22 61.20 61.95 59.15 59.18 0.5M
2023-03-21 61.17 61.31 60.41 61.25 0.2M
2023-03-20 58.95 60.16 58.93 60.04 0.3M
2023-03-17 59.42 59.58 58.13 58.65 0.5M
2023-03-16 58.01 60.19 57.60 60.13 0.5M
2023-03-15 57.72 58.83 57.05 58.75 0.7M
2023-03-14 59.76 60.29 58.46 59.77 0.5M
2023-03-13 57.77 60.08 57.72 58.56 0.8M
2023-03-10 59.85 60.77 58.43 58.85 0.5M
2023-03-09 62.60 62.91 59.87 60.14 0.3M
2023-03-08 62.40 62.58 61.48 62.19 0.5M
2023-03-07 64.57 64.68 62.31 62.38 0.3M
2023-03-06 64.60 65.16 64.42 64.62 0.4M
2023-03-03 63.43 64.50 62.99 64.47 0.4M
2023-03-02 61.92 63.28 61.72 63.04 0.3M
2023-03-01 61.37 62.04 61.11 61.77 0.3M
2023-02-28 62.46 62.46 61.57 61.57 0.3M
2023-02-27 63.17 63.61 62.23 62.55 0.3M
2023-02-24 62.08 62.57 61.57 62.21 0.4M
2023-02-23 63.66 63.95 62.17 63.59 0.3M
2023-02-22 63.64 63.88 62.76 63.19 0.3M
2023-02-21 64.81 65.25 63.40 63.46 0.5M
2023-02-17 65.25 66.28 64.95 66.22 0.5M
2023-02-16 66.13 67.04 65.65 65.70 0.4M
2023-02-15 66.51 67.40 66.21 67.40 0.3M
2023-02-14 67.36 68.14 66.13 67.21 0.3M
2023-02-13 66.34 67.78 66.34 67.78 0.3M
2023-02-10 65.48 66.40 65.21 66.27 0.6M
2023-02-09 67.51 67.78 65.32 65.70 0.5M
2023-02-08 66.97 67.40 66.41 66.65 0.4M
2023-02-07 65.66 67.73 65.36 67.45 0.6M
2023-02-06 65.94 66.67 65.60 66.38 0.3M
2023-02-03 66.36 67.54 66.07 66.51 0.4M
2023-02-02 67.39 67.42 66.11 67.09 0.5M
2023-02-01 66.57 68.21 65.16 67.28 0.7M
2023-01-31 65.98 67.27 65.56 67.27 0.3M
2023-01-30 66.34 67.12 65.72 65.79 0.4M
2023-01-27 66.72 67.55 66.27 66.81 0.3M
2023-01-26 66.33 66.73 65.49 66.73 0.3M
2023-01-25 64.77 66.06 64.13 65.98 0.4M
2023-01-24 65.02 66.13 64.55 65.85 0.3M
2023-01-23 64.97 66.12 64.32 65.54 0.4M
2023-01-20 63.49 64.57 62.93 64.57 0.4M
2023-01-19 63.46 64.01 63.06 63.35 0.2M
2023-01-18 66.82 67.09 64.17 64.23 0.4M
2023-01-17 67.97 68.10 66.49 66.71 0.3M
2023-01-13 66.72 68.41 66.68 68.25 0.2M
2023-01-12 67.38 68.23 66.26 67.84 0.3M
2023-01-11 66.46 67.01 65.95 67.01 0.2M
2023-01-10 65.17 66.06 64.85 66.01 0.2M
2023-01-09 66.21 66.85 65.15 65.29 0.4M
2023-01-06 64.09 65.99 63.34 65.68 0.3M
2023-01-05 63.66 63.66 62.56 63.02 0.3M
2023-01-04 64.29 64.88 63.41 64.34 0.2M
2023-01-03 64.27 64.79 62.70 63.81 0.4M