MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDM — ProShares Ultra Dow30
NYSE ArcaProShares Ultra Dow30
$61.83
+0.53(+0.86%)
- O
- 62.20
- H
- 62.25
- L
- 61.29
- V
- 195.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.83
Period Return+57.77%
Period High$71.25
Period Low$37.92
Avg Daily Volume370.8K
Total Trading Days365
DDM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.20 | $62.25 | $61.29 | $61.83 | +$0.53 | +0.86% | 195,918 | $61.80 | $61.29 $62.25 |
| Oct 1, 2026 | $61.48 | $61.80 | $60.34 | $61.30 | +$0.10 | +0.16% | 249,820 | $60.87 | $60.34 $61.80 |
| Sep 30, 2026 | $62.60 | $62.60 | $61.20 | $61.20 | $-1.13 | -1.81% | 216,166 | $61.62 | $61.20 $62.60 |
| Sep 29, 2026 | $62.58 | $62.67 | $61.75 | $62.33 | $-0.31 | -0.49% | 68,264 | $62.16 | $61.75 $62.67 |
| Sep 28, 2026 | $62.66 | $63.31 | $62.47 | $62.64 | $-0.84 | -1.32% | 92,864 | $62.79 | $62.47 $63.31 |
| Sep 25, 2026 | $62.62 | $63.58 | $62.49 | $63.48 | +$1.12 | +1.80% | 140,240 | $63.24 | $62.49 $63.58 |
| Sep 24, 2026 | $62.30 | $62.69 | $61.79 | $62.36 | $-0.42 | -0.67% | 355,421 | $62.27 | $61.79 $62.69 |
| Sep 23, 2026 | $63.13 | $63.56 | $62.67 | $62.78 | $-1.04 | -1.63% | 98,095 | $63.03 | $62.67 $63.56 |
| Sep 22, 2026 | $64.91 | $64.91 | $63.45 | $63.82 | $-0.47 | -0.73% | 187,412 | $64.11 | $63.45 $64.91 |
| Sep 21, 2026 | $64.29 | $64.40 | $63.53 | $64.29 | +$0.92 | +1.45% | 163,525 | $64.11 | $63.53 $64.40 |
| Sep 18, 2026 | $63.50 | $63.61 | $62.96 | $63.37 | $-0.23 | -0.36% | 96,161 | $63.27 | $62.96 $63.61 |
| Sep 17, 2026 | $64.21 | $64.23 | $63.24 | $63.60 | +$0.69 | +1.10% | 218,463 | $63.78 | $63.24 $64.23 |
| Sep 16, 2026 | $64.60 | $64.62 | $62.19 | $62.91 | $-1.49 | -2.31% | 361,867 | $63.57 | $62.19 $64.62 |
| Sep 15, 2026 | $64.91 | $64.97 | $63.90 | $64.40 | $-0.84 | -1.29% | 255,801 | $64.10 | $63.90 $64.97 |
| Sep 14, 2026 | $65.23 | $65.77 | $64.90 | $65.24 | $-0.36 | -0.55% | 128,225 | $65.27 | $64.90 $65.77 |
| Sep 11, 2026 | $65.46 | $65.94 | $65.22 | $65.60 | +$1.26 | +1.96% | 166,316 | $65.51 | $65.22 $65.94 |
| Sep 10, 2026 | $64.73 | $64.89 | $64.10 | $64.34 | $-0.85 | -1.30% | 1,111,131 | $64.30 | $64.10 $64.89 |
| Sep 9, 2026 | $65.56 | $65.60 | $64.98 | $65.19 | $-1.04 | -1.57% | 94,034 | $65.27 | $64.98 $65.60 |
| Sep 8, 2026 | $66.71 | $66.73 | $66.04 | $66.23 | $-1.54 | -2.27% | 127,225 | $66.40 | $66.04 $66.73 |
| Sep 4, 2026 | $67.99 | $68.30 | $67.47 | $67.77 | $-0.71 | -1.04% | 174,908 | $67.77 | $67.47 $68.30 |
| Sep 3, 2026 | $67.78 | $68.64 | $67.55 | $68.48 | +$1.54 | +2.30% | 112,963 | $68.30 | $67.55 $68.64 |
| Sep 2, 2026 | $66.63 | $67.26 | $66.63 | $66.94 | +$0.75 | +1.13% | 59,114 | $66.88 | $66.63 $67.26 |
| Sep 1, 2026 | $66.47 | $67.21 | $66.00 | $66.19 | $-1.04 | -1.55% | 186,862 | $66.42 | $66.00 $67.21 |
| Aug 31, 2026 | $67.67 | $67.68 | $67.01 | $67.23 | $-0.85 | -1.25% | 141,411 | $67.31 | $67.01 $67.68 |
| Aug 28, 2026 | $68.46 | $68.76 | $67.95 | $68.08 | $-0.06 | -0.09% | 167,375 | $68.27 | $67.95 $68.76 |
| Aug 27, 2026 | $67.79 | $68.52 | $67.72 | $68.14 | +$0.19 | +0.28% | 141,635 | $68.14 | $67.72 $68.52 |
| Aug 26, 2026 | $68.23 | $68.38 | $67.71 | $67.95 | $-0.26 | -0.38% | 49,503 | $68.00 | $67.71 $68.38 |
| Aug 25, 2026 | $68.48 | $68.50 | $67.70 | $68.21 | +$0.39 | +0.58% | 87,707 | $68.05 | $67.70 $68.50 |
| Aug 24, 2026 | $67.38 | $68.00 | $67.38 | $67.82 | +$0.35 | +0.52% | 89,854 | $67.61 | $67.38 $68.00 |
| Aug 21, 2026 | $66.89 | $67.64 | $66.76 | $67.47 | +$1.28 | +1.93% | 90,970 | $67.28 | $66.76 $67.64 |