ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
20.74
-0.14 (-0.67%)
Oct 29, 2025, 10:50 AM EDT - Market open
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.76 | 20.92 | 20.70 | 20.88 | 20.88 | -0.76% | 1,210,247 |
| Oct 27, 2025 | 21.10 | 21.19 | 21.02 | 21.04 | 21.04 | -1.27% | 750,033 |
| Oct 24, 2025 | 21.52 | 21.59 | 21.22 | 21.31 | 21.31 | -2.11% | 890,421 |
| Oct 23, 2025 | 21.93 | 21.98 | 21.70 | 21.77 | 21.77 | -0.50% | 949,638 |
| Oct 22, 2025 | 21.57 | 22.02 | 21.57 | 21.88 | 21.88 | 1.48% | 2,660,895 |
| Oct 21, 2025 | 21.78 | 21.79 | 21.39 | 21.56 | 21.56 | -0.92% | 931,465 |
| Oct 20, 2025 | 22.12 | 22.12 | 21.72 | 21.76 | 21.76 | -2.25% | 859,954 |
| Oct 17, 2025 | 22.50 | 22.54 | 22.14 | 22.26 | 22.26 | -0.98% | 1,534,746 |
| Oct 16, 2025 | 22.11 | 22.65 | 22.03 | 22.48 | 22.48 | 1.44% | 2,392,344 |
| Oct 15, 2025 | 21.99 | 22.40 | 21.77 | 22.16 | 22.16 | 0.05% | 1,517,723 |
| Oct 14, 2025 | 22.72 | 22.95 | 21.92 | 22.15 | 22.15 | -0.94% | 1,846,403 |
| Oct 13, 2025 | 22.61 | 22.62 | 22.27 | 22.36 | 22.36 | -2.53% | 1,340,847 |
| Oct 10, 2025 | 21.97 | 22.96 | 21.83 | 22.94 | 22.94 | 3.89% | 3,229,119 |
| Oct 9, 2025 | 21.84 | 22.17 | 21.79 | 22.08 | 22.08 | 1.10% | 1,148,280 |
| Oct 8, 2025 | 21.73 | 21.95 | 21.65 | 21.84 | 21.84 | - | 697,081 |
| Oct 7, 2025 | 21.69 | 21.99 | 21.59 | 21.84 | 21.84 | 0.41% | 966,401 |
| Oct 6, 2025 | 21.62 | 22.00 | 21.61 | 21.75 | 21.75 | 0.32% | 1,304,376 |
| Oct 3, 2025 | 21.85 | 21.85 | 21.42 | 21.68 | 21.68 | -0.96% | 1,287,903 |
| Oct 2, 2025 | 21.97 | 22.13 | 21.83 | 21.89 | 21.89 | -0.32% | 1,354,925 |
| Oct 1, 2025 | 22.13 | 22.13 | 21.89 | 21.96 | 21.96 | -0.18% | 1,366,190 |
| Sep 30, 2025 | 22.13 | 22.28 | 21.98 | 22.00 | 22.00 | -0.27% | 1,377,393 |
| Sep 29, 2025 | 21.99 | 22.23 | 21.99 | 22.06 | 22.06 | -0.32% | 1,403,392 |
| Sep 26, 2025 | 22.23 | 22.32 | 22.03 | 22.13 | 22.13 | -1.16% | 1,201,970 |
| Sep 25, 2025 | 22.35 | 22.56 | 22.23 | 22.39 | 22.39 | 0.72% | 1,226,026 |
| Sep 24, 2025 | 22.01 | 22.25 | 21.91 | 22.23 | 22.23 | -0.09% | 1,158,016 |
| Sep 23, 2025 | 22.14 | 22.34 | 21.87 | 22.25 | 22.04 | 0.36% | 1,303,594 |
| Sep 22, 2025 | 22.43 | 22.51 | 22.12 | 22.17 | 21.96 | -0.36% | 1,187,362 |
| Sep 19, 2025 | 22.24 | 22.43 | 22.16 | 22.25 | 22.04 | -0.63% | 1,306,503 |
| Sep 18, 2025 | 22.52 | 22.57 | 22.21 | 22.39 | 22.18 | -0.44% | 1,264,418 |
| Sep 17, 2025 | 22.63 | 22.82 | 22.24 | 22.49 | 22.28 | -1.06% | 1,200,929 |
| Sep 16, 2025 | 22.60 | 22.84 | 22.55 | 22.73 | 22.52 | 0.53% | 945,673 |
| Sep 15, 2025 | 22.60 | 22.73 | 22.52 | 22.61 | 22.40 | -0.22% | 1,369,966 |
| Sep 12, 2025 | 22.48 | 22.69 | 22.44 | 22.66 | 22.45 | 1.12% | 1,258,907 |
| Sep 11, 2025 | 22.90 | 22.93 | 22.37 | 22.41 | 22.20 | -2.61% | 1,510,925 |
| Sep 10, 2025 | 22.82 | 23.12 | 22.80 | 23.01 | 22.80 | 1.01% | 1,462,206 |
| Sep 9, 2025 | 22.99 | 23.06 | 22.73 | 22.78 | 22.57 | -0.78% | 1,493,419 |
| Sep 8, 2025 | 23.04 | 23.21 | 22.95 | 22.96 | 22.75 | -0.48% | 1,301,256 |
| Sep 5, 2025 | 22.85 | 23.25 | 22.71 | 23.07 | 22.85 | 0.96% | 1,615,588 |
| Sep 4, 2025 | 23.21 | 23.30 | 22.82 | 22.85 | 22.64 | -1.59% | 1,391,058 |
| Sep 3, 2025 | 23.27 | 23.50 | 23.18 | 23.22 | 23.00 | 0.22% | 1,392,366 |
| Sep 2, 2025 | 23.34 | 23.52 | 23.17 | 23.17 | 22.95 | 1.09% | 1,651,296 |
| Aug 29, 2025 | 22.93 | 23.09 | 22.85 | 22.92 | 22.71 | 0.48% | 1,030,340 |
| Aug 28, 2025 | 22.84 | 23.02 | 22.79 | 22.81 | 22.60 | -0.35% | 1,022,078 |
| Aug 27, 2025 | 23.05 | 23.05 | 22.83 | 22.89 | 22.68 | -0.69% | 839,479 |
| Aug 26, 2025 | 23.21 | 23.23 | 23.01 | 23.05 | 22.83 | -0.52% | 903,801 |
| Aug 25, 2025 | 22.92 | 23.17 | 22.87 | 23.17 | 22.95 | 1.53% | 945,262 |
| Aug 22, 2025 | 23.47 | 23.47 | 22.68 | 22.82 | 22.61 | -3.75% | 974,345 |
| Aug 21, 2025 | 23.74 | 23.92 | 23.59 | 23.71 | 23.49 | 0.64% | 991,076 |
| Aug 20, 2025 | 23.50 | 23.73 | 23.43 | 23.56 | 23.34 | 0.04% | 894,684 |
| Aug 19, 2025 | 23.49 | 23.67 | 23.26 | 23.55 | 23.33 | -0.04% | 1,680,053 |