ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
20.64
-0.43 (-2.04%)
At close: Dec 10, 2025, 4:00 PM EST
20.64
0.00 (0.00%)
Pre-market: Dec 11, 2025, 8:49 AM EST
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 21.11 | 21.16 | 20.52 | 20.64 | 20.64 | -2.04% | 3,380,971 |
| Dec 9, 2025 | 20.91 | 21.10 | 20.73 | 21.07 | 21.07 | 0.81% | 1,557,842 |
| Dec 8, 2025 | 20.73 | 21.02 | 20.72 | 20.90 | 20.90 | 0.82% | 1,157,112 |
| Dec 5, 2025 | 20.79 | 20.80 | 20.58 | 20.73 | 20.73 | -0.29% | 338,783 |
| Dec 4, 2025 | 20.74 | 20.94 | 20.62 | 20.79 | 20.79 | 0.05% | 429,401 |
| Dec 3, 2025 | 21.18 | 21.19 | 20.71 | 20.78 | 20.78 | -1.70% | 463,753 |
| Dec 2, 2025 | 21.22 | 21.32 | 21.03 | 21.14 | 21.14 | -0.75% | 498,203 |
| Dec 1, 2025 | 21.20 | 21.33 | 21.00 | 21.30 | 21.30 | 1.77% | 390,794 |
| Nov 28, 2025 | 21.11 | 21.16 | 20.92 | 20.93 | 20.93 | -1.18% | 370,112 |
| Nov 26, 2025 | 21.39 | 21.40 | 21.05 | 21.18 | 21.18 | -1.26% | 730,347 |
| Nov 25, 2025 | 22.00 | 22.20 | 21.39 | 21.45 | 21.45 | -2.99% | 882,231 |
| Nov 24, 2025 | 22.15 | 22.42 | 21.97 | 22.11 | 22.11 | -0.72% | 1,318,349 |
| Nov 21, 2025 | 22.56 | 22.74 | 21.95 | 22.27 | 22.27 | -2.20% | 4,104,826 |
| Nov 20, 2025 | 21.91 | 22.79 | 21.70 | 22.77 | 22.77 | 1.65% | 2,275,776 |
| Nov 19, 2025 | 22.42 | 22.61 | 22.23 | 22.40 | 22.40 | -0.09% | 2,081,778 |
| Nov 18, 2025 | 22.35 | 22.59 | 22.16 | 22.42 | 22.42 | 2.09% | 2,762,246 |
| Nov 17, 2025 | 21.54 | 22.11 | 21.41 | 21.96 | 21.96 | 2.43% | 1,767,651 |
| Nov 14, 2025 | 21.47 | 21.70 | 21.25 | 21.44 | 21.44 | 1.28% | 3,780,716 |
| Nov 13, 2025 | 20.61 | 21.21 | 20.51 | 21.17 | 21.17 | 3.37% | 1,467,007 |
| Nov 12, 2025 | 20.68 | 20.68 | 20.34 | 20.48 | 20.48 | -1.40% | 2,577,950 |
| Nov 11, 2025 | 21.23 | 21.25 | 20.72 | 20.77 | 20.77 | -2.30% | 2,028,939 |
| Nov 10, 2025 | 21.45 | 21.66 | 21.22 | 21.26 | 21.26 | -1.67% | 1,126,817 |
| Nov 7, 2025 | 21.77 | 22.07 | 21.60 | 21.62 | 21.62 | -0.14% | 1,205,538 |
| Nov 6, 2025 | 21.40 | 21.78 | 21.27 | 21.65 | 21.65 | 1.69% | 1,163,731 |
| Nov 5, 2025 | 21.50 | 21.54 | 21.16 | 21.29 | 21.29 | -0.93% | 907,003 |
| Nov 4, 2025 | 21.53 | 21.67 | 21.34 | 21.49 | 21.49 | 1.08% | 1,105,660 |
| Nov 3, 2025 | 21.02 | 21.44 | 21.01 | 21.26 | 21.26 | 1.00% | 881,454 |
| Oct 31, 2025 | 21.05 | 21.25 | 20.92 | 21.05 | 21.05 | -0.14% | 1,060,115 |
| Oct 30, 2025 | 21.20 | 21.20 | 20.65 | 21.08 | 21.08 | 0.57% | 1,189,435 |
| Oct 29, 2025 | 20.77 | 21.12 | 20.62 | 20.96 | 20.96 | 0.38% | 1,689,234 |
| 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 |