Skip to main content
logo
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
22.96
-0.11 (-0.48%)
At close: Sep 8, 2025, 4:00 PM
22.98
+0.02 (0.09%)
Pre-market: Sep 9, 2025, 6:30 AM EDT

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202523.0423.2122.9522.9622.96-0.48%1,301,256
Sep 5, 202522.8523.2522.7123.0723.070.96%1,615,588
Sep 4, 202523.2123.3022.8222.8522.85-1.59%1,391,058
Sep 3, 202523.2723.5023.1823.2223.220.22%1,392,366
Sep 2, 202523.3423.5223.1723.1723.171.09%1,651,296
Aug 29, 202522.9323.0922.8522.9222.920.48%1,030,340
Aug 28, 202522.8423.0222.7922.8122.81-0.35%1,022,078
Aug 27, 202523.0523.0522.8322.8922.89-0.69%839,479
Aug 26, 202523.2123.2323.0123.0523.05-0.52%903,801
Aug 25, 202522.9223.1722.8723.1723.171.53%945,262
Aug 22, 202523.4723.4722.6822.8222.82-3.75%974,345
Aug 21, 202523.7423.9223.5923.7123.710.64%991,076
Aug 20, 202523.5023.7323.4323.5623.560.04%894,684
Aug 19, 202523.4923.6723.2623.5523.55-0.04%1,680,053
Aug 18, 202523.5323.6223.4723.5623.560.21%1,667,203
Aug 15, 202523.2523.5623.2423.5123.51-0.25%621,348
Aug 14, 202523.6923.7823.5023.5723.570.21%571,835
Aug 13, 202523.8423.8723.5023.5223.52-2.08%631,932
Aug 12, 202524.3524.4223.9724.0224.02-2.08%462,638
Aug 11, 202524.2824.6324.2224.5324.530.82%390,881
Aug 8, 202524.4424.4924.2124.3324.33-0.86%327,802
Aug 7, 202524.0524.7223.9624.5424.541.03%600,493
Aug 6, 202524.2824.4824.1824.2924.29-0.33%321,281
Aug 5, 202524.3024.5724.1724.3724.370.29%442,764
Aug 4, 202524.7424.7524.2824.3024.30-2.68%470,214
Aug 1, 202524.7425.2224.7324.9724.972.67%772,749
Jul 31, 202523.9024.4123.8124.3224.321.50%623,240
Jul 30, 202523.7524.1723.6823.9623.960.88%631,262
Jul 29, 202523.5423.8523.5123.7523.750.89%640,068
Jul 28, 202523.5223.6523.4423.5423.540.34%420,404
Jul 25, 202523.6423.7423.4423.4623.46-0.80%388,808
Jul 24, 202523.6823.6923.4523.6523.651.37%392,749
Jul 23, 202523.6423.7423.3323.3323.33-2.26%876,557
Jul 22, 202524.1124.1123.8323.8723.87-0.67%399,065
Jul 21, 202523.9624.0623.7624.0324.03-0.08%407,507
Jul 18, 202523.7824.1623.7624.0524.050.88%558,448
Jul 17, 202524.1824.1823.8023.8423.84-1.20%317,910
Jul 16, 202524.2024.6624.1124.1324.13-0.94%868,594
Jul 15, 202523.9024.3723.8324.3624.362.01%266,055
Jul 14, 202524.0324.1123.8723.8823.88-0.42%370,093
Jul 11, 202523.9724.0623.8923.9823.981.44%292,160
Jul 10, 202523.8823.9523.5223.6423.64-0.88%307,674
Jul 9, 202523.8824.1123.7423.8523.85-0.96%441,365
Jul 8, 202523.9524.1123.8724.0824.080.80%515,326
Jul 7, 202523.5624.1523.5023.8923.891.75%649,426
Jul 3, 202523.7223.7323.3923.4823.48-1.30%236,906
Jul 2, 202523.8023.9323.7223.7923.790.08%600,996
Jul 1, 202524.2824.3023.6623.7723.77-1.98%632,610
Jun 30, 202524.2624.4524.1624.2524.25-1.14%553,233
Jun 27, 202524.8424.8524.3324.5324.53-1.68%838,613