Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	58.73	58.95	57.68	57.79	129,211	-1.30(-2.20%)
May 01, 2026	60.05	60.30	59.08	59.09	197,517	-0.43(-0.72%)
Apr 30, 2026	58.18	59.73	58.16	59.52	302,493	+1.88(+3.26%)
Apr 29, 2026	58.18	58.21	57.28	57.64	82,876	-0.66(-1.13%)
Apr 28, 2026	58.81	58.86	58.19	58.30	81,749	-0.10(-0.17%)
Apr 27, 2026	58.37	58.82	58.08	58.40	64,425	-0.11(-0.19%)
Apr 24, 2026	58.74	58.83	58.20	58.51	118,668	-0.25(-0.43%)
Apr 23, 2026	58.63	59.23	57.71	58.76	239,741	-0.43(-0.73%)
Apr 22, 2026	59.29	59.47	58.85	59.19	121,230	+0.82(+1.40%)
Apr 21, 2026	59.76	60.05	58.24	58.37	205,687	-0.71(-1.20%)
Apr 20, 2026	58.92	59.15	58.63	59.08	127,706	-0.01(-0.02%)
Apr 17, 2026	58.22	59.72	58.18	59.09	301,212	+2.04(+3.58%)
Apr 16, 2026	57.04	57.22	56.50	57.05	181,870	+0.23(+0.40%)
Apr 15, 2026	57.22	57.32	56.40	56.82	179,052	-0.19(-0.33%)
Apr 14, 2026	56.26	57.11	56.18	57.01	151,782	+0.82(+1.46%)
Apr 13, 2026	54.79	56.26	54.62	56.19	283,885	+0.66(+1.19%)
Apr 10, 2026	56.25	56.29	55.44	55.53	82,495	-0.69(-1.23%)
Apr 09, 2026	55.14	56.53	55.08	56.22	105,909	+0.63(+1.13%)
Apr 08, 2026	55.48	55.80	54.79	55.59	393,134	+3.01(+5.72%)
Apr 07, 2026	52.54	52.68	51.76	52.58	473,415	-0.21(-0.40%)
Apr 06, 2026	52.21	52.85	52.15	52.79	327,255	+0.35(+0.67%)
Apr 02, 2026	51.34	52.98	51.03	52.44	1,633,801	-0.09(-0.17%)
Apr 01, 2026	52.75	53.09	52.41	52.53	185,610	+0.48(+0.92%)
Mar 31, 2026	50.67	52.15	50.24	52.05	189,544	+2.44(+4.92%)
Mar 30, 2026	50.37	50.48	49.26	49.61	146,224	+0.12(+0.24%)
Mar 27, 2026	50.80	50.84	49.29	49.49	195,003	-1.80(-3.51%)
Mar 26, 2026	51.79	52.58	51.18	51.29	217,383	-1.04(-1.99%)
Mar 25, 2026	52.69	53.00	51.89	52.33	180,932	+0.66(+1.29%)
Mar 24, 2026	51.07	52.31	50.97	51.66	182,245	-0.24(-0.46%)
Mar 23, 2026	52.18	52.99	51.67	51.90	317,939	+1.32(+2.60%)
Mar 20, 2026	51.18	51.51	50.03	50.59	242,597	-0.89(-1.72%)
Mar 19, 2026	51.24	52.00	50.87	51.48	325,192	-0.46(-0.88%)
Mar 18, 2026	53.30	53.48	51.88	51.93	1,298,548	-1.84(-3.43%)
Mar 17, 2026	54.34	54.71	53.72	53.78	1,253,012	+0.13(+0.24%)
Mar 16, 2026	53.57	54.15	53.37	53.65	273,809	+0.91(+1.72%)
Mar 13, 2026	53.53	54.05	52.63	52.74	150,035	-0.31(-0.58%)
Mar 12, 2026	53.72	53.91	53.00	53.05	1,499,934	-1.70(-3.10%)
Mar 11, 2026	55.34	55.41	54.20	54.75	201,121	-0.65(-1.17%)
Mar 10, 2026	55.48	56.58	54.87	55.39	247,969	-0.08(-0.14%)
Mar 09, 2026	53.81	55.76	52.87	55.47	548,282	+0.59(+1.07%)
Mar 06, 2026	54.54	55.05	53.72	54.89	275,573	-1.07(-1.91%)
Mar 05, 2026	56.90	57.31	55.10	55.95	375,035	-1.85(-3.21%)
Mar 04, 2026	57.56	58.13	56.99	57.81	191,545	+0.50(+0.87%)
Mar 03, 2026	56.07	57.75	55.23	57.31	436,350	-0.89(-1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

ProShares Ultra Dow30 (NY:DDM)

Historical Prices

Information