Skip to main content
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
26.12
+0.89 (3.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5626.2025.5226.1226.123.53%1,032,053
Feb 20, 202524.9125.5024.8725.2325.231.94%961,145
Feb 19, 202524.9425.1024.7424.7524.75-0.28%773,262
Feb 18, 202524.9025.0824.8224.8224.82-827,570
Feb 14, 202524.6824.8724.5824.8224.820.69%400,171
Feb 13, 202524.8625.0324.5724.6524.65-1.48%886,632
Feb 12, 202525.1825.3124.9125.0225.021.09%780,927
Feb 11, 202525.0625.0724.7024.7524.75-0.60%564,770
Feb 10, 202524.7825.0824.7324.9024.90-0.68%436,305
Feb 7, 202524.5625.1024.4725.0725.071.99%1,350,439
Feb 6, 202524.3424.7924.3224.5824.580.66%600,441
Feb 5, 202524.7625.0124.4124.4224.42-1.41%557,864
Feb 4, 202524.9225.0224.7224.7724.77-0.56%1,006,851
Feb 3, 202525.3825.5024.7224.9124.910.52%2,754,079
Jan 31, 202524.2624.8024.2324.7824.781.68%1,461,751
Jan 30, 202524.6324.6424.2424.3724.37-0.69%1,049,116
Jan 29, 202524.4424.6924.2824.5424.540.53%920,121
Jan 28, 202524.5424.6424.2524.4124.41-0.49%523,193
Jan 27, 202525.2625.2824.5124.5324.53-1.37%996,532
Jan 24, 202524.7924.9524.7224.8724.870.73%282,527
Jan 23, 202525.1425.1424.6924.6924.69-1.79%372,226
Jan 22, 202525.1425.2625.0825.1425.14-0.55%511,399
Jan 21, 202525.7225.7425.2625.2825.28-2.51%633,548
Jan 17, 202525.9326.0125.7225.9325.93-1.41%552,792
Jan 16, 202526.2326.3726.1326.3026.300.42%510,787
Jan 15, 202526.2826.4126.0726.1926.19-3.29%852,621
Jan 14, 202527.1327.5527.0627.0827.08-1.02%521,757
Jan 13, 202527.9327.9527.3527.3627.36-1.69%578,324
Jan 10, 202527.2127.9027.2127.8327.833.30%673,158
Jan 8, 202527.0327.3126.9026.9426.94-0.37%530,052
Jan 7, 202526.5727.2126.5527.0427.040.82%525,417
Jan 6, 202526.5826.9326.3026.8226.820.15%582,203
Jan 3, 202526.9627.1626.7226.7826.78-1.51%452,683
Jan 2, 202526.6227.4626.5427.1927.190.82%738,062
Dec 31, 202426.7927.1526.6926.9726.970.19%582,545
Dec 30, 202426.9527.3126.6926.9226.922.01%484,325
Dec 27, 202426.3126.6826.1126.3926.391.58%672,438
Dec 26, 202426.2426.2425.9225.9825.98-0.19%334,356
Dec 24, 202426.4926.5626.0326.0326.03-1.70%399,217
Dec 23, 202426.6626.9626.4126.4826.48-1.89%549,383
Dec 20, 202427.8327.8626.5226.9926.52-2.35%1,290,900
Dec 19, 202427.2427.6427.0527.6427.16-0.14%1,069,993
Dec 18, 202426.2427.6825.9927.6827.205.29%1,295,710
Dec 17, 202426.2026.4026.1326.2925.841.35%490,593
Dec 16, 202425.7825.9925.6625.9425.490.46%445,362
Dec 13, 202425.6325.8625.5525.8225.370.58%441,301
Dec 12, 202425.4225.6925.3525.6725.230.98%460,748
Dec 11, 202425.2325.4325.1525.4224.980.55%473,560
Dec 10, 202425.1725.3425.0325.2824.840.68%472,646
Dec 9, 202424.8125.1324.7525.1124.681.01%502,548
Dec 6, 202424.6024.8924.5524.8624.430.81%395,329
Dec 5, 202424.4624.6924.3724.6624.231.07%436,470
Dec 4, 202424.5324.6424.3524.4023.98-1.37%713,327
Dec 3, 202424.5924.8824.5424.7424.310.41%508,228
Dec 2, 202424.4324.7124.3924.6424.210.69%852,273
Nov 29, 202424.6824.6824.3524.4724.05-0.93%541,291
Nov 27, 202424.5624.7424.3924.7024.270.53%553,897
Nov 26, 202424.8225.0324.5224.5724.15-0.61%709,760
Nov 25, 202424.8224.9524.6124.7224.29-1.87%931,096
Nov 22, 202425.6025.6425.1525.1924.76-1.83%786,428
Nov 21, 202426.0426.3025.4825.6625.22-2.06%1,178,811
Nov 20, 202426.3126.6226.1426.2025.75-0.72%964,305
Nov 19, 202426.6326.7626.2326.3925.930.65%543,843
Nov 18, 202426.2126.3326.0726.2225.770.19%816,140
Nov 15, 202426.0126.2725.9326.1725.721.43%868,037
Nov 14, 202425.4625.8525.4225.8025.351.06%530,267
Nov 13, 202425.5225.7025.3425.5325.09-0.20%509,083
Nov 12, 202425.1025.6125.0325.5825.141.71%688,910
Nov 11, 202425.2825.2924.9425.1524.72-1.30%742,005
Nov 8, 202425.7125.8125.3125.4825.04-1.16%628,786
Nov 7, 202425.7625.8925.6825.7825.330.04%641,803
Nov 6, 202426.1326.2625.7225.7725.33-7.07%2,180,246
Nov 5, 202428.2928.3627.7027.7327.25-2.08%480,459
Nov 4, 202428.0628.5228.0128.3227.831.25%518,961
Nov 1, 202428.0828.1227.5927.9727.49-1.31%562,229
Oct 31, 202428.1028.4028.0328.3427.852.09%592,804
Oct 30, 202427.7427.8227.4027.7627.280.40%469,984
Oct 29, 202427.7027.7627.3527.6527.170.69%487,481
Oct 28, 202427.5327.5627.3627.4626.99-1.33%598,227
Oct 25, 202427.2627.9127.1927.8327.351.35%621,753
Oct 24, 202427.4027.6927.3427.4626.990.70%610,438
Oct 23, 202427.0427.5426.9527.2726.801.98%723,000
Oct 22, 202426.9627.0126.6026.7426.280.11%539,439
Oct 21, 202426.3726.8026.2826.7126.251.52%776,503
Oct 18, 202426.3626.6026.2526.3125.86-0.11%687,069
Oct 17, 202426.3126.4826.2726.3425.89-0.72%576,854
Oct 16, 202426.9827.0226.5026.5326.07-1.49%579,367
Oct 15, 202426.7126.9826.6126.9326.461.58%800,589
Oct 14, 202426.8226.9726.4426.5126.05-1.01%441,092
Oct 11, 202427.2127.2326.7326.7826.32-1.76%559,921
Oct 10, 202427.2327.4627.2027.2626.790.18%428,330
Oct 9, 202427.7427.8627.1227.2126.74-1.91%537,808
Oct 8, 202427.7828.0227.6827.7427.26-0.54%342,156
Oct 7, 202427.5728.0727.4727.8927.411.75%460,477
Oct 4, 202427.5327.8827.3727.4126.94-1.51%594,726
Oct 3, 202427.7728.0327.6727.8327.350.98%626,637
Oct 2, 202427.5627.8727.4827.5627.08-0.18%695,012
Oct 1, 202427.4827.8927.3927.6127.130.77%1,034,178
Sep 30, 202427.4727.9027.3627.4026.93-0.04%673,939
Sep 27, 202427.4427.4826.9827.4126.94-0.47%850,239