Skip to main content
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
28.28
+0.95 (3.48%)
At close: Mar 28, 2025, 4:00 PM
28.43
+0.15 (0.52%)
After-hours: Mar 28, 2025, 6:46 PM EDT

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202527.4528.3327.4128.2828.283.48%1,008,769
Mar 27, 202527.2127.5027.0227.3327.330.70%658,927
Mar 26, 202526.8727.2626.6327.1427.14-0.07%690,580
Mar 25, 202527.0827.3327.0027.1626.93-0.11%524,814
Mar 24, 202527.4727.5427.0827.1926.96-2.75%631,934
Mar 21, 202528.4228.6627.9027.9627.73-1,136,309
Mar 20, 202528.2528.2927.5627.9627.730.22%887,921
Mar 19, 202528.2828.3927.6227.9027.67-1.90%898,734
Mar 18, 202528.1728.6528.1528.4428.201.35%1,130,839
Mar 17, 202528.6428.6627.8428.0627.83-1.79%969,648
Mar 14, 202529.2229.3728.5128.5728.33-3.19%1,559,752
Mar 13, 202528.8829.7128.7529.5129.262.57%1,306,428
Mar 12, 202528.3629.2428.2728.7728.530.38%1,426,697
Mar 11, 202528.1628.9828.0828.6628.422.36%1,971,372
Mar 10, 202527.5328.3727.1928.0027.774.13%1,632,591
Mar 7, 202527.4227.6926.7726.8926.67-1.03%2,019,409
Mar 6, 202527.1527.3926.6627.1726.942.07%1,720,713
Mar 5, 202527.2627.3726.4526.6226.40-2.20%3,047,673
Mar 4, 202526.7227.4126.5427.2226.993.07%1,958,937
Mar 3, 202525.5326.7125.4026.4126.192.96%1,385,660
Feb 28, 202526.3126.5525.6125.6525.44-2.73%1,434,041
Feb 27, 202526.1326.4025.6126.3726.151.00%1,518,792
Feb 26, 202525.8826.2825.6226.1125.890.81%1,182,189
Feb 25, 202525.9826.3125.7325.9025.68-0.69%1,525,325
Feb 24, 202525.9326.2325.8126.0825.86-0.15%1,277,109
Feb 21, 202525.5626.2025.5226.1225.903.53%1,032,053
Feb 20, 202524.9125.5024.8725.2325.021.94%961,145
Feb 19, 202524.9425.1024.7424.7524.54-0.28%773,262
Feb 18, 202524.9025.0824.8224.8224.61-827,570
Feb 14, 202524.6824.8724.5824.8224.610.69%400,171
Feb 13, 202524.8625.0324.5724.6524.45-1.48%886,632
Feb 12, 202525.1825.3124.9125.0224.811.09%780,927
Feb 11, 202525.0625.0724.7024.7524.54-0.60%564,770
Feb 10, 202524.7825.0824.7324.9024.69-0.68%436,305
Feb 7, 202524.5625.1024.4725.0724.861.99%1,350,439
Feb 6, 202524.3424.7924.3224.5824.380.66%600,441
Feb 5, 202524.7625.0124.4124.4224.22-1.41%557,864
Feb 4, 202524.9225.0224.7224.7724.56-0.56%1,006,851
Feb 3, 202525.3825.5024.7224.9124.700.52%2,754,079
Jan 31, 202524.2624.8024.2324.7824.571.68%1,461,751
Jan 30, 202524.6324.6424.2424.3724.17-0.69%1,049,116
Jan 29, 202524.4424.6924.2824.5424.340.53%920,121
Jan 28, 202524.5424.6424.2524.4124.21-0.49%523,193
Jan 27, 202525.2625.2824.5124.5324.33-1.37%996,532
Jan 24, 202524.7924.9524.7224.8724.660.73%282,527
Jan 23, 202525.1425.1424.6924.6924.48-1.79%372,226
Jan 22, 202525.1425.2625.0825.1424.93-0.55%511,399
Jan 21, 202525.7225.7425.2625.2825.07-2.51%633,548
Jan 17, 202525.9326.0125.7225.9325.71-1.41%552,792
Jan 16, 202526.2326.3726.1326.3026.080.42%510,787