DDM Historical Prices | ProShares Ultra Dow30 Stock

All Ordinaries

1.53%

ProShares Ultra Dow30 (DDM)

-NYSEArca

97.44 0.04(0.04%) 24 May 06:00

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	95.94	97.90	95.81	97.44	341,500	97.44
22 May 2013	98.59	100.33	96.80	97.40	535,900	97.40
21 May 2013	98.01	98.92	97.56	98.28	209,000	98.28
20 May 2013	97.69	98.37	97.45	97.71	152,600	97.71
17 May 2013	96.92	97.98	96.71	97.89	187,800	97.89
16 May 2013	96.60	97.26	96.22	96.36	255,300	96.36
15 May 2013	95.70	97.25	95.70	96.90	190,900	96.90
14 May 2013	94.47	96.07	94.46	95.98	171,800	95.98
13 May 2013	94.31	94.63	93.99	94.45	189,600	94.45
10 May 2013	94.59	94.75	93.72	94.68	196,100	94.68
9 May 2013	94.53	95.09	93.86	94.35	214,400	94.35
8 May 2013	93.61	94.56	93.54	94.51	188,800	94.51
7 May 2013	93.14	93.73	92.68	93.66	235,100	93.66
6 May 2013	92.64	92.89	92.34	92.64	103,800	92.64
3 May 2013	92.50	93.17	92.41	92.61	309,900	92.61
2 May 2013	89.89	90.97	89.61	90.89	276,900	90.89
1 May 2013	90.47	90.73	89.24	89.38	316,700	89.38
30 Apr 2013	90.79	91.11	89.78	90.98	261,500	90.98
29 Apr 2013	90.02	91.12	89.68	90.78	247,400	90.78
26 Apr 2013	89.15	89.93	89.15	89.59	193,900	89.59
25 Apr 2013	89.37	90.25	89.00	89.44	275,400	89.44
24 Apr 2013	89.77	90.03	89.01	89.15	246,400	89.15
23 Apr 2013	88.76	89.62	87.56	89.59	501,100	89.59
22 Apr 2013	87.83	88.03	86.45	87.78	320,500	87.78
19 Apr 2013	86.99	87.62	86.59	87.49	278,700	87.49
18 Apr 2013	88.50	88.53	86.93	87.44	457,100	87.44
17 Apr 2013	89.05	89.10	87.65	88.33	381,900	88.33
16 Apr 2013	89.66	90.10	88.89	90.04	409,000	90.04
15 Apr 2013	90.75	90.81	88.09	88.09	755,000	88.09
12 Apr 2013	90.92	91.49	90.51	91.49	287,400	91.49
11 Apr 2013	90.65	91.73	90.49	91.39	553,900	91.39
10 Apr 2013	89.70	90.95	89.64	90.61	344,600	90.61
9 Apr 2013	88.58	89.63	88.21	89.07	367,100	89.07
8 Apr 2013	87.65	88.37	86.98	88.37	310,200	88.37
5 Apr 2013	86.37	87.89	86.15	87.66	377,600	87.66
4 Apr 2013	87.70	88.46	87.40	88.21	352,400	88.21
3 Apr 2013	88.86	89.07	87.25	87.49	233,500	87.49
2 Apr 2013	88.30	89.12	88.24	88.81	186,300	88.81
1 Apr 2013	87.66	88.17	87.27	87.72	179,700	87.72
28 Mar 2013	87.31	87.94	87.12	87.84	265,000	87.84
27 Mar 2013	86.52	87.41	86.19	87.27	229,400	87.27
26 Mar 2013	86.91	87.66	86.91	87.58	167,400	87.58
25 Mar 2013	87.45	87.69	85.69	86.36	464,400	86.36
22 Mar 2013	86.53	87.19	86.47	87.19	234,300	87.19
21 Mar 2013	86.23	86.85	85.60	86.06	362,300	86.06
20 Mar 2013	87.22	87.54	86.89	87.09	264,400	87.09
20/03/2013	0.063 Dividend
19 Mar 2013	86.80	87.19	85.61	86.51	431,500	86.45
18 Mar 2013	86.00	87.27	85.82	86.44	286,300	86.38
15 Mar 2013	87.22	87.29	86.69	87.16	230,700	87.10
14 Mar 2013	86.87	87.48	86.82	87.48	126,600	87.42
13 Mar 2013	86.44	86.71	86.00	86.44	198,100	86.38
12 Mar 2013	86.23	86.72	85.95	86.39	219,200	86.33
11 Mar 2013	85.55	86.32	85.45	86.27	208,200	86.21
8 Mar 2013	85.85	85.90	84.96	85.64	290,000	85.58
7 Mar 2013	84.70	85.17	84.60	84.89	211,600	84.83
6 Mar 2013	84.61	84.74	84.12	84.49	222,500	84.43
5 Mar 2013	83.25	84.32	83.23	83.96	546,300	83.90
4 Mar 2013	81.66	82.48	81.31	82.46	305,100	82.40
1 Mar 2013	81.11	82.23	80.26	82.00	237,000	81.94
28 Feb 2013	81.71	82.72	81.48	81.49	326,600	81.43
27 Feb 2013	79.74	82.21	79.71	81.89	312,300	81.83
26 Feb 2013	79.35	80.01	78.91	79.82	268,100	79.76
25 Feb 2013	81.63	81.90	78.50	78.50	417,800	78.44
22 Feb 2013	80.45	81.02	79.98	81.01	160,500	80.95
21 Feb 2013	79.72	79.95	79.02	79.57	356,400	79.51
20 Feb 2013	81.30	81.58	80.03	80.05	309,600	79.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On DDM

Quotes

Charts

News & Info

ETF

ProShares Ultra Dow30 (DDM)