ProShares Ultra Dow30 Historical Stock Prices

(ETF)
DDM 
$79.44
*  
0.14
0.18%
Get DDM Alerts
*Delayed - data as of Dec. 7, 2016 11:11 ET  -  Find a broker to begin trading DDM now


Community Rating:
View:    DDM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:11 79.31 79.5238 79.19 79.44 49,250
12/06/2016 79.19 79.3175 78.75 79.3 73,851
12/05/2016 79.32 79.49 78.78 79.07 109,196
12/02/2016 78.76 78.839 78.42 78.67 79,227
12/01/2016 78.62 79 78.528 78.81 162,740
11/30/2016 78.73 79.08 78.34 78.34 182,837
11/29/2016 78.01 78.4025 77.81 78.22 74,968
11/28/2016 78.07 78.25 77.6801 78.25 167,914
11/25/2016 78.15 78.31 78.06 78.31 122,560
11/23/2016 77.27 77.78 77.2 77.75 90,546
11/22/2016 77.25 77.46 76.8101 77.3 165,112
11/21/2016 76.28 76.8 76.2 76.75 96,522
11/18/2016 76.45 76.45 75.94 76.02 79,272
11/17/2016 76.04 76.3 75.84 76.29 151,930
11/16/2016 75.99 76.16 75.69 76.01 135,815
11/15/2016 75.89 76.33 75.3784 76.32 167,679
11/14/2016 76.15 76.37 75.43 75.88 211,183
11/11/2016 75.29 75.75 74.7901 75.67 232,441
11/10/2016 74.41 75.9 73.96 75.35 532,435
11/09/2016 70.33 74.0871 70.25 73.53 450,388
11/08/2016 70.79 72.14 70.58 71.57 236,783
11/07/2016 69.94 70.9 69.87 70.88 189,109
11/04/2016 68.26 68.8 68.0301 68.05 119,902
11/03/2016 68.78 68.965 68.1901 68.4 134,935
11/02/2016 68.8 69.22 68.39 68.59 124,183
11/01/2016 70.14 70.23 68.43 69.18 135,598
10/31/2016 70.29 70.34 69.9 69.98 57,405
10/28/2016 70.46 70.88 69.6 70.14 188,547
10/27/2016 70.81 70.8962 70.06 70.25 59,180
10/26/2016 69.52 70.7124 69.38 70.45 126,160
10/25/2016 70.57 70.77 70.06 70.24 116,823
10/24/2016 70.87 71.02 70.43 70.59 191,332
10/21/2016 69.57 70.1983 69.29 70.1 171,314
10/20/2016 70.22 70.81 69.9301 70.17 88,739
10/19/2016 70.3 70.81 70.21 70.47 85,764
10/18/2016 70.47 70.59 69.86 70.11 128,525
10/17/2016 69.89 70.15 69.38 69.55 99,698
10/14/2016 70.55 70.86 69.96 69.96 199,612
10/13/2016 69.02 69.94 68.6 69.67 287,565
10/12/2016 69.9 70.3762 69.51 70.01 133,169
10/11/2016 71.25 71.27 69.35 69.912 184,215
10/10/2016 71.48 71.97 71.39 71.45 97,085
10/07/2016 71.22 71.33 70.08 70.72 123,405
10/06/2016 70.79 71.07 70.17 71.03 105,263
10/05/2016 70.64 71.33 70.64 71.04 117,475
10/04/2016 71.03 71.27 69.822 70.14 184,471
10/03/2016 71.02 71.03 70.45 70.81 104,907
09/30/2016 70.61 71.71 70.61 71.2 145,528
09/29/2016 71.21 71.72 69.56 70 242,505
09/28/2016 70.86 71.5656 70.28 71.44 282,923
09/27/2016 69.66 70.73 69.335 70.72 490,196
09/26/2016 70.31 70.31 69.56 69.68 214,722
09/23/2016 71.7 71.813 70.89 70.96 138,724
09/22/2016 72.09 72.4 71.71 71.96 297,489
09/21/2016 70.57 71.288 69.88 71.22 164,639
09/20/2016 70.72 70.87 70.17 70.17 43,877
09/19/2016 70.77 71.13 69.9 70.08 59,817
09/16/2016 70.49 70.49 69.73 70.12 105,530
09/15/2016 69.51 71.1045 69.28 70.84 240,269
09/14/2016 69.78 70.42 69.1299 69.42 224,041
09/13/2016 70.62 70.9199 69.41 69.72 248,845
09/12/2016 69.23 71.9399 69.13 71.66 362,223
09/09/2016 72.05 72.05 69.87 69.8889 355,544
09/08/2016 72.88 73.1379 72.71 72.94 139,196
09/07/2016 73.216 73.4 72.95 73.28 106,425
09/06/2016 73.28 73.48 72.71 73.3 114,665
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?